PotlatchDeltic Corp (PCH) Historical Stock Data
41.58 ↓0.08 (-0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCH is down -0.06% a day on average. There have been 19 days where PotlatchDeltic Corp closed green and 11 days where PCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 41.33 | 41.58 | ↑$0.25 (0.60%) | 41.14 | 41.80 | 261.68K |
| 2024-11-19 | 41.59 | 41.66 | ↑$0.07 (0.17%) | 41.13 | 41.79 | 286.34K |
| 2024-11-18 | 41.64 | 41.89 | ↑$0.25 (0.60%) | 41.56 | 42.31 | 276.99K |
| 2024-11-15 | 42.23 | 41.77 | ↓$0.46 (-1.09%) | 41.55 | 42.28 | 413.23K |
| 2024-11-14 | 41.34 | 41.92 | ↑$0.58 (1.40%) | 41.00 | 42.11 | 474.27K |
| 2024-11-13 | 41.94 | 41.50 | ↓$0.44 (-1.05%) | 41.01 | 41.95 | 321.44K |
| 2024-11-12 | 42.17 | 41.31 | ↓$0.86 (-2.04%) | 41.23 | 42.47 | 344.87K |
| 2024-11-11 | 42.43 | 42.40 | ↓$0.03 (-0.07%) | 42.16 | 42.78 | 351.98K |
| 2024-11-08 | 42.28 | 42.33 | ↑$0.05 (0.12%) | 42.21 | 42.75 | 416.37K |
| 2024-11-07 | 42.28 | 42.55 | ↑$0.27 (0.64%) | 41.90 | 43.17 | 441.88K |
| 2024-11-06 | 43.24 | 42.13 | ↓$1.11 (-2.57%) | 41.82 | 43.60 | 613.42K |
| 2024-11-05 | 42.02 | 42.30 | ↑$0.28 (0.67%) | 41.88 | 42.56 | 355.94K |
| 2024-11-04 | 41.96 | 42.45 | ↑$0.49 (1.17%) | 41.82 | 42.95 | 453.06K |
| 2024-11-01 | 41.74 | 41.81 | ↑$0.07 (0.17%) | 41.61 | 42.42 | 362.28K |
| 2024-10-31 | 41.78 | 41.57 | ↓$0.21 (-0.50%) | 41.51 | 42.25 | 526.50K |
| 2024-10-30 | 40.86 | 42.07 | ↑$1.21 (2.96%) | 40.69 | 42.87 | 577.07K |
| 2024-10-29 | 41.56 | 40.52 | ↓$1.04 (-2.50%) | 39.72 | 41.56 | 807.65K |
| 2024-10-28 | 42.21 | 42.30 | ↑$0.09 (0.21%) | 42.16 | 42.94 | 405.39K |
| 2024-10-25 | 43.19 | 42.21 | ↓$0.98 (-2.27%) | 42.18 | 43.19 | 270.69K |
| 2024-10-24 | 42.15 | 42.50 | ↑$0.35 (0.83%) | 42.11 | 42.68 | 258.46K |
| 2024-10-23 | 41.99 | 42.18 | ↑$0.19 (0.45%) | 41.79 | 42.49 | 406.55K |
| 2024-10-22 | 42.66 | 42.01 | ↓$0.65 (-1.52%) | 41.98 | 42.66 | 335.24K |
| 2024-10-21 | 43.79 | 42.70 | ↓$1.09 (-2.49%) | 42.67 | 43.81 | 265.18K |
| 2024-10-18 | 43.51 | 43.97 | ↑$0.46 (1.06%) | 43.34 | 44.13 | 504.66K |
| 2024-10-17 | 43.89 | 43.41 | ↓$0.48 (-1.09%) | 43.25 | 43.91 | 367.22K |
| 2024-10-16 | 44.00 | 44.08 | ↑$0.08 (0.18%) | 43.84 | 44.24 | 327.58K |
| 2024-10-15 | 43.01 | 43.76 | ↑$0.75 (1.74%) | 43.01 | 43.99 | 403.49K |
| 2024-10-14 | 42.77 | 43.01 | ↑$0.24 (0.56%) | 42.66 | 43.36 | 283.59K |
| 2024-10-11 | 42.63 | 42.95 | ↑$0.32 (0.75%) | 42.63 | 43.16 | 223.34K |
| 2024-10-10 | 42.16 | 42.60 | ↑$0.44 (1.04%) | 42.16 | 42.78 | 415.33K |
Create an account or log in to view more rows.
$PCH Bears get cremated today
$PCH swing puts
$PCH gets me every time lol
$PCH bear trap
$PCH hi hi
$PCH yeeeeeee haw
$PCH bought more
$PCH Reinvest your dividends
$PCH bull flag
breakout!
$PCH news?