PotlatchDeltic Corp (PCH) Historical Stock Data
42.00 ↑0.59 (1.42%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PCH is down -0.43% a day on average. There have been 10 days where PotlatchDeltic Corp closed green and 20 days where PCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 42.11 | 42.00 | ↓$0.11 (-0.26%) | 41.63 | 42.48 | 300.62K |
| 2024-05-02 | 41.17 | 41.41 | ↑$0.24 (0.58%) | 40.70 | 41.55 | 320.48K |
| 2024-05-01 | 40.78 | 40.76 | ↓$0.02 (-0.05%) | 40.53 | 42.07 | 600.10K |
| 2024-04-30 | 40.52 | 40.01 | ↓$0.51 (-1.26%) | 39.86 | 40.96 | 570.34K |
| 2024-04-29 | 41.56 | 40.94 | ↓$0.62 (-1.49%) | 40.75 | 41.59 | 363.83K |
| 2024-04-26 | 41.30 | 41.05 | ↓$0.25 (-0.61%) | 40.77 | 41.30 | 315.50K |
| 2024-04-25 | 41.01 | 41.04 | ↑$0.03 (0.07%) | 40.47 | 41.18 | 535.22K |
| 2024-04-24 | 41.11 | 41.41 | ↑$0.30 (0.73%) | 40.84 | 41.66 | 323.12K |
| 2024-04-23 | 41.35 | 41.45 | ↑$0.10 (0.24%) | 41.35 | 42.19 | 232.11K |
| 2024-04-22 | 41.21 | 41.35 | ↑$0.14 (0.34%) | 40.88 | 41.42 | 215.46K |
| 2024-04-19 | 40.55 | 41.19 | ↑$0.64 (1.58%) | 40.55 | 41.26 | 390.59K |
| 2024-04-18 | 41.20 | 40.75 | ↓$0.45 (-1.09%) | 40.65 | 41.45 | 459.54K |
| 2024-04-17 | 42.52 | 41.17 | ↓$1.35 (-3.17%) | 41.11 | 42.71 | 491.09K |
| 2024-04-16 | 43.13 | 42.42 | ↓$0.71 (-1.65%) | 42.32 | 43.13 | 298.15K |
| 2024-04-15 | 43.91 | 43.23 | ↓$0.68 (-1.55%) | 42.93 | 44.05 | 179.34K |
| 2024-04-12 | 44.22 | 43.91 | ↓$0.31 (-0.70%) | 43.64 | 44.71 | 219.80K |
| 2024-04-11 | 44.12 | 44.48 | ↑$0.36 (0.82%) | 43.89 | 44.72 | 292.18K |
| 2024-04-10 | 45.00 | 43.99 | ↓$1.01 (-2.24%) | 43.82 | 45.00 | 430.18K |
| 2024-04-09 | 45.42 | 46.27 | ↑$0.85 (1.87%) | 45.42 | 46.33 | 290.04K |
| 2024-04-08 | 45.51 | 45.18 | ↓$0.33 (-0.73%) | 45.12 | 45.72 | 221.71K |
| 2024-04-05 | 45.32 | 45.25 | ↓$0.07 (-0.15%) | 44.98 | 45.49 | 221.99K |
| 2024-04-04 | 46.19 | 45.35 | ↓$0.84 (-1.82%) | 45.25 | 46.43 | 351.78K |
| 2024-04-03 | 45.72 | 45.72 | ↑$0.00 (0.00%) | 45.43 | 45.96 | 359.62K |
| 2024-04-02 | 46.17 | 46.07 | ↓$0.10 (-0.22%) | 45.66 | 46.48 | 500.53K |
| 2024-04-01 | 47.03 | 46.68 | ↓$0.35 (-0.74%) | 46.53 | 47.03 | 369.48K |
| 2024-03-28 | 47.20 | 47.02 | ↓$0.18 (-0.38%) | 46.79 | 47.25 | 355.25K |
| 2024-03-27 | 46.72 | 46.96 | ↑$0.24 (0.51%) | 46.43 | 47.21 | 260.88K |
| 2024-03-26 | 46.55 | 46.30 | ↓$0.25 (-0.54%) | 46.18 | 46.91 | 541.94K |
| 2024-03-25 | 46.53 | 46.20 | ↓$0.33 (-0.71%) | 46.16 | 47.29 | 355.55K |
| 2024-03-22 | 46.39 | 46.30 | ↓$0.09 (-0.19%) | 46.09 | 46.55 | 348.14K |
Create an account or log in to view more rows.
$PCH bear trap
$PCH hi hi
$PCH yeeeeeee haw
$PCH bought more
$PCH Reinvest your dividends
$PCH bull flag
breakout!
$PCH news?
$PCH Yolo
$PCH take us to the moon
lets goooooo
$PCH added