Skip to main content

PotlatchDeltic Corporation - Common Stock (NQ:PCH)

42.03 +0.33 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 41.66 42.05 41.30 42.03 552,018 +0.33(+0.79%)
Aug 28, 2025 41.92 42.11 41.18 41.70 316,696 -0.19(-0.45%)
Aug 27, 2025 42.45 43.08 41.83 41.89 510,063 -0.80(-1.87%)
Aug 26, 2025 43.29 43.61 42.57 42.69 639,273 -0.72(-1.66%)
Aug 25, 2025 43.60 43.76 43.06 43.41 464,582 -0.38(-0.87%)
Aug 22, 2025 42.53 43.87 42.28 43.79 875,956 +1.60(+3.79%)
Aug 21, 2025 42.24 42.49 42.08 42.19 421,378 -0.35(-0.82%)
Aug 20, 2025 43.37 43.37 42.52 42.54 474,509 -0.62(-1.44%)
Aug 19, 2025 43.02 43.58 42.92 43.16 397,301 +0.54(+1.27%)
Aug 18, 2025 43.09 43.38 42.58 42.62 505,084 -0.34(-0.79%)
Aug 15, 2025 43.88 43.88 42.73 42.96 554,281 -0.82(-1.87%)
Aug 14, 2025 43.61 44.03 42.98 43.78 388,612 -0.46(-1.04%)
Aug 13, 2025 43.27 44.41 43.14 44.24 661,364 +1.09(+2.53%)
Aug 12, 2025 42.41 43.18 41.96 43.15 410,170 +1.09(+2.59%)
Aug 11, 2025 42.86 43.04 41.97 42.06 350,858 -0.69(-1.61%)
Aug 08, 2025 43.05 43.11 42.59 42.75 297,877 -0.31(-0.72%)
Aug 07, 2025 43.23 43.62 42.81 43.06 555,481 +0.29(+0.68%)
Aug 06, 2025 42.84 43.22 42.65 42.77 479,074 -0.29(-0.67%)
Aug 05, 2025 42.20 43.14 41.82 43.06 703,489 +0.72(+1.70%)
Aug 04, 2025 41.58 42.63 41.55 42.34 591,023 +1.02(+2.47%)
Aug 01, 2025 41.30 41.50 40.72 41.32 746,430 +0.43(+1.05%)
Jul 31, 2025 41.67 42.24 40.62 40.89 829,155 -1.41(-3.33%)
Jul 30, 2025 41.81 43.80 41.57 42.30 1,063,333 +0.65(+1.56%)
Jul 29, 2025 40.58 42.50 40.30 41.65 996,961 +1.09(+2.69%)
Jul 28, 2025 41.54 41.99 40.42 40.56 902,683 -1.38(-3.29%)
Jul 25, 2025 40.75 42.52 40.63 41.94 870,650 +1.26(+3.10%)
Jul 24, 2025 41.60 41.60 40.62 40.68 448,992 -1.08(-2.59%)
Jul 23, 2025 41.79 41.94 41.35 41.76 357,411 -0.03(-0.07%)
Jul 22, 2025 40.57 41.83 40.57 41.79 551,132 +1.43(+3.54%)
Jul 21, 2025 40.38 40.89 40.23 40.36 433,795 +0.16(+0.40%)
Jul 18, 2025 40.80 40.80 39.99 40.20 448,478 -0.44(-1.08%)
Jul 17, 2025 40.68 41.06 40.48 40.64 347,756 -0.15(-0.37%)
Jul 16, 2025 40.43 41.06 40.21 40.79 706,886 +0.95(+2.38%)
Jul 15, 2025 40.59 40.79 39.75 39.84 477,922 -0.66(-1.63%)
Jul 14, 2025 40.41 40.64 40.18 40.50 420,200 -0.09(-0.22%)
Jul 11, 2025 40.31 40.81 40.03 40.59 430,868 -0.08(-0.20%)
Jul 10, 2025 40.33 41.08 40.33 40.67 508,101 +0.11(+0.27%)
Jul 09, 2025 40.28 40.68 40.09 40.56 932,238 +0.21(+0.52%)
Jul 08, 2025 39.51 40.56 39.36 40.35 540,311 +0.82(+2.07%)
Jul 07, 2025 39.90 40.16 39.27 39.53 867,474 -0.42(-1.05%)
Jul 03, 2025 40.83 40.88 39.80 39.95 306,579 -0.74(-1.82%)
Jul 02, 2025 39.69 40.90 39.38 40.69 491,441 +1.07(+2.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.