NasdaqGS - Delayed Quote USD

PotlatchDeltic Corporation (PCH)

Compare

39.20

-0.14

(-0.36%)

At close: April 15 at 4:00:00 PM EDT

38.70

-0.50

(-1.28%)

Pre-Market: 5:24:56 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	39.33	39.83	39.05	39.20	39.20	462,200
Apr 14, 2025	39.38	39.92	39.21	39.34	39.34	493,500
Apr 11, 2025	39.05	39.16	37.82	38.95	38.95	417,500
Apr 10, 2025	39.56	39.85	38.23	39.29	39.29	481,100
Apr 9, 2025	37.58	40.68	36.82	40.37	40.37	721,800
Apr 8, 2025	40.67	40.67	37.83	38.22	38.22	487,100
Apr 7, 2025	39.06	41.02	38.08	39.14	39.14	643,400
Apr 4, 2025	42.13	42.47	40.04	40.38	40.38	735,400
Apr 3, 2025	44.34	44.49	42.48	42.53	42.53	573,600
Apr 2, 2025	44.65	45.10	44.65	44.86	44.86	418,700
Apr 1, 2025	45.09	45.23	44.46	44.82	44.82	357,700
Mar 31, 2025	44.75	45.21	44.34	45.12	45.12	723,100
Mar 28, 2025	45.21	45.21	44.53	44.82	44.82	307,100
Mar 27, 2025	44.64	45.30	44.14	45.02	45.02	419,000
Mar 26, 2025	44.37	44.85	44.03	44.48	44.48	303,400
Mar 25, 2025	45.02	45.02	43.86	44.27	44.27	563,700
Mar 24, 2025	44.89	45.27	44.61	45.22	45.22	376,600
Mar 21, 2025	46.57	46.57	43.80	44.52	44.52	990,000
Mar 20, 2025	45.59	45.95	45.46	45.74	45.74	293,700
Mar 19, 2025	45.35	45.88	45.25	45.75	45.75	374,600
Mar 18, 2025	45.58	45.96	45.23	45.65	45.65	323,400
Mar 17, 2025	44.96	46.15	44.96	45.73	45.73	348,500
Mar 14, 2025	44.24	45.05	44.10	45.01	45.01	290,600
Mar 13, 2025	43.96	44.69	43.92	44.02	44.02	414,000
Mar 12, 2025	44.70	44.91	43.89	44.12	44.12	523,800
Mar 11, 2025	46.05	46.13	44.89	44.90	44.90	475,600
Mar 10, 2025	46.26	47.43	45.80	45.89	45.89	611,800
Mar 7, 2025	0.45 Dividend
Mar 7, 2025	45.97	46.44	45.56	46.28	46.28	430,900
Mar 6, 2025	46.77	46.79	45.83	46.24	45.79	389,100
Mar 5, 2025	46.87	47.51	46.48	47.09	46.63	356,800
Mar 4, 2025	47.27	47.73	46.88	47.05	46.59	763,400
Mar 3, 2025	46.36	48.12	46.31	47.34	46.88	797,600
Feb 28, 2025	46.37	46.77	45.82	46.43	45.98	642,600
Feb 27, 2025	45.39	46.28	45.34	46.21	45.76	390,700
Feb 26, 2025	45.62	46.15	45.25	45.43	44.99	406,700
Feb 25, 2025	45.48	46.13	45.40	45.96	45.51	301,800
Feb 24, 2025	45.10	45.57	44.62	45.25	44.81	410,500
Feb 21, 2025	45.74	45.80	45.05	45.09	44.65	390,300
Feb 20, 2025	44.32	45.52	44.32	45.44	45.00	391,600
Feb 19, 2025	44.29	44.88	44.01	44.53	44.10	404,200
Feb 18, 2025	43.82	44.87	43.36	44.83	44.39	320,700
Feb 14, 2025	44.61	45.16	43.81	43.96	43.53	505,000
Feb 13, 2025	44.56	44.62	43.87	44.30	43.87	255,400
Feb 12, 2025	43.70	44.40	43.70	44.21	43.78	375,700
Feb 11, 2025	44.61	45.08	42.83	44.64	44.21	405,400
Feb 10, 2025	45.23	45.26	44.46	44.79	44.35	394,400
Feb 7, 2025	44.93	45.18	44.50	45.11	44.67	324,600
Feb 6, 2025	44.58	45.37	44.24	45.19	44.75	504,300
Feb 5, 2025	44.41	44.62	43.86	44.50	44.07	390,500
Feb 4, 2025	44.45	44.49	43.53	43.57	43.15	338,500
Feb 3, 2025	44.35	45.73	44.14	44.50	44.07	780,300
Jan 31, 2025	43.97	45.13	43.86	44.73	44.29	724,700
Jan 30, 2025	43.99	44.43	42.94	44.35	43.92	559,900
Jan 29, 2025	42.60	43.88	42.46	43.60	43.18	570,100
Jan 28, 2025	42.00	43.21	41.25	42.51	42.10	656,200
Jan 27, 2025	41.98	42.94	41.98	42.86	42.44	529,600
Jan 24, 2025	41.91	42.08	41.47	41.71	41.30	278,900
Jan 23, 2025	41.41	42.14	41.25	42.09	41.68	262,500
Jan 22, 2025	42.72	42.81	41.66	41.79	41.38	384,600
Jan 21, 2025	42.60	43.06	42.53	43.02	42.60	356,700
Jan 17, 2025	42.13	42.49	42.08	42.32	41.91	354,500
Jan 16, 2025	40.84	41.89	40.84	41.83	41.42	291,000
Jan 15, 2025	41.15	41.58	40.81	40.94	40.54	376,400
Jan 14, 2025	40.23	40.71	39.62	39.87	39.48	627,600
Jan 13, 2025	38.15	39.98	38.15	39.92	39.53	318,700
Jan 10, 2025	38.23	38.80	38.05	38.35	37.98	367,700
Jan 8, 2025	39.23	39.27	38.36	39.00	38.62	458,900
Jan 7, 2025	39.97	40.23	39.03	39.45	39.07	441,000
Jan 6, 2025	39.47	40.88	39.36	40.11	39.72	575,100
Jan 3, 2025	39.28	39.66	39.15	39.50	39.12	321,600
Jan 2, 2025	39.50	39.52	39.02	39.09	38.71	378,500
Dec 31, 2024	39.16	39.59	38.91	39.25	38.87	659,500
Dec 30, 2024	39.24	39.24	38.34	38.71	38.33	301,100
Dec 27, 2024	38.72	39.35	38.61	38.88	38.50	402,100
Dec 26, 2024	39.15	39.48	38.87	39.06	38.68	498,000
Dec 24, 2024	39.31	39.61	38.88	39.54	39.16	232,600
Dec 23, 2024	39.06	39.83	38.71	39.58	39.19	743,100
Dec 20, 2024	38.35	39.06	38.20	38.75	38.37	1,142,600
Dec 19, 2024	38.94	39.18	38.15	38.40	38.03	554,500
Dec 18, 2024	41.32	41.77	38.95	39.03	38.65	575,500
Dec 17, 2024	41.80	41.98	40.95	41.41	41.01	373,600
Dec 16, 2024	0.45 Dividend
Dec 16, 2024	42.65	42.65	41.93	41.98	41.57	482,300
Dec 13, 2024	42.71	42.84	42.16	42.71	41.85	332,100
Dec 12, 2024	43.58	43.89	43.04	43.06	42.19	366,800
Dec 11, 2024	43.49	44.10	43.48	43.81	42.93	389,400
Dec 10, 2024	44.46	44.49	43.05	43.38	42.51	265,300
Dec 9, 2024	44.38	45.20	44.31	44.36	43.47	309,100
Dec 6, 2024	45.24	45.39	44.02	44.27	43.38	462,400
Dec 5, 2024	43.65	43.82	43.15	43.75	42.87	248,100
Dec 4, 2024	43.86	44.17	43.40	43.68	42.80	270,900
Dec 3, 2024	44.15	44.27	43.62	44.03	43.14	218,900
Dec 2, 2024	44.69	44.69	43.96	44.16	43.27	298,600
Nov 29, 2024	44.95	45.27	44.77	44.84	43.94	235,700
Nov 27, 2024	44.89	45.34	44.77	44.85	43.95	311,000
Nov 26, 2024	44.54	44.80	44.23	44.52	43.62	584,600
Nov 25, 2024	43.39	45.16	43.27	44.72	43.82	900,600
Nov 22, 2024	41.95	43.17	41.95	43.09	42.22	382,300
Nov 21, 2024	41.56	41.96	41.28	41.72	40.88	264,800
Nov 20, 2024	41.33	41.80	41.14	41.58	40.74	261,700
Nov 19, 2024	41.59	41.79	41.13	41.66	40.82	286,300
Nov 18, 2024	41.64	42.31	41.56	41.89	41.05	277,000
Nov 15, 2024	42.23	42.28	41.55	41.77	40.93	413,200
Nov 14, 2024	41.34	42.11	41.00	41.92	41.07	474,300
Nov 13, 2024	41.94	41.95	41.01	41.50	40.66	321,400
Nov 12, 2024	42.17	42.47	41.23	41.31	40.48	344,900
Nov 11, 2024	42.43	42.78	42.16	42.40	41.54	352,000
Nov 8, 2024	42.28	42.75	42.21	42.33	41.48	416,400
Nov 7, 2024	42.28	43.17	41.90	42.55	41.69	441,900
Nov 6, 2024	43.24	43.60	41.82	42.13	41.28	613,400
Nov 5, 2024	42.02	42.56	41.88	42.30	41.45	355,900
Nov 4, 2024	41.96	42.95	41.82	42.45	41.59	453,100
Nov 1, 2024	41.74	42.42	41.61	41.81	40.97	362,300
Oct 31, 2024	41.78	42.25	41.51	41.57	40.73	526,500
Oct 30, 2024	40.86	42.87	40.69	42.07	41.22	577,000
Oct 29, 2024	41.56	41.56	39.72	40.52	39.70	807,700
Oct 28, 2024	42.21	42.94	42.16	42.30	41.45	405,400
Oct 25, 2024	43.19	43.19	42.18	42.21	41.36	270,700
Oct 24, 2024	42.15	42.68	42.11	42.50	41.64	258,500
Oct 23, 2024	41.99	42.49	41.79	42.18	41.33	406,600
Oct 22, 2024	42.66	42.66	41.98	42.01	41.16	335,200
Oct 21, 2024	43.79	43.81	42.67	42.70	41.84	265,200
Oct 18, 2024	43.51	44.13	43.34	43.97	43.08	504,700
Oct 17, 2024	43.89	43.91	43.25	43.41	42.53	367,200
Oct 16, 2024	44.00	44.24	43.84	44.08	43.19	327,600
Oct 15, 2024	43.01	43.99	43.01	43.76	42.88	403,500
Oct 14, 2024	42.77	43.36	42.66	43.01	42.14	283,600
Oct 11, 2024	42.63	43.16	42.63	42.95	42.08	223,300
Oct 10, 2024	42.16	42.78	42.16	42.60	41.74	415,300
Oct 9, 2024	43.45	43.57	42.65	42.71	41.85	412,100
Oct 8, 2024	43.64	43.78	43.43	43.60	42.72	329,900
Oct 7, 2024	43.53	43.73	42.62	43.62	42.74	451,000
Oct 4, 2024	44.14	44.20	43.50	43.85	42.97	279,900
Oct 3, 2024	44.42	44.42	43.83	44.13	43.24	210,100
Oct 2, 2024	44.73	45.09	44.41	44.77	43.87	338,900
Oct 1, 2024	44.94	45.03	44.30	44.89	43.98	323,000
Sep 30, 2024	44.97	45.29	44.53	45.05	44.14	343,700
Sep 27, 2024	45.61	45.83	44.93	45.13	44.22	400,800
Sep 26, 2024	45.37	45.70	44.99	45.21	44.30	478,000
Sep 25, 2024	45.57	45.58	44.79	45.01	44.10	416,400
Sep 24, 2024	45.01	45.58	44.66	45.54	44.62	291,600
Sep 23, 2024	45.61	45.97	45.08	45.13	44.22	355,400
Sep 20, 2024	45.96	46.42	45.47	45.61	44.69	2,457,600
Sep 19, 2024	46.29	46.49	45.94	46.08	45.15	363,900
Sep 18, 2024	46.10	46.31	45.38	45.69	44.77	428,500
Sep 17, 2024	45.76	46.12	45.22	45.95	45.02	537,500
Sep 16, 2024	45.56	45.76	45.21	45.46	44.54	445,000
Sep 13, 2024	0.45 Dividend
Sep 13, 2024	44.74	45.32	44.41	45.32	44.41	308,400
Sep 12, 2024	43.77	44.94	43.15	44.57	43.23	534,500
Sep 11, 2024	42.15	42.59	41.74	42.55	41.27	341,000
Sep 10, 2024	41.77	43.25	41.55	42.62	41.34	486,200
Sep 9, 2024	42.20	42.25	40.93	41.63	40.38	694,400
Sep 6, 2024	42.37	42.85	42.36	42.63	41.35	532,300
Sep 5, 2024	42.99	43.39	42.35	42.41	41.14	404,800
Sep 4, 2024	43.33	43.54	42.44	42.56	41.28	410,800
Sep 3, 2024	43.06	43.62	43.06	43.32	42.02	358,100
Aug 30, 2024	43.49	43.51	42.88	43.46	42.15	302,600
Aug 29, 2024	43.18	43.42	42.53	43.06	41.77	354,100
Aug 28, 2024	42.84	43.22	42.57	42.87	41.58	312,100
Aug 27, 2024	43.24	43.36	42.80	42.96	41.67	396,100
Aug 26, 2024	44.43	44.51	43.52	43.60	42.29	706,400
Aug 23, 2024	41.47	44.35	41.44	44.16	42.83	793,700
Aug 22, 2024	41.14	41.17	40.61	41.14	39.90	437,500
Aug 21, 2024	41.61	41.61	40.96	41.29	40.05	223,200
Aug 20, 2024	41.49	41.56	40.85	41.23	39.99	342,100
Aug 19, 2024	41.67	42.03	41.41	41.63	40.38	360,700
Aug 16, 2024	41.00	41.76	41.00	41.62	40.37	685,200
Aug 15, 2024	40.87	41.47	40.62	41.05	39.82	532,600
Aug 14, 2024	41.15	41.20	40.20	40.36	39.15	516,200
Aug 13, 2024	41.12	41.43	40.67	41.15	39.91	394,400
Aug 12, 2024	41.57	41.57	40.48	40.86	39.63	405,000
Aug 9, 2024	41.77	42.11	41.41	41.69	40.44	280,400
Aug 8, 2024	42.53	42.73	41.63	41.78	40.52	387,200
Aug 7, 2024	43.29	43.56	42.28	42.37	41.10	303,800
Aug 6, 2024	42.68	43.32	42.61	43.02	41.73	355,400
Aug 5, 2024	41.75	43.52	41.75	42.98	41.69	612,200
Aug 2, 2024	42.57	43.78	41.99	43.10	41.80	450,200
Aug 1, 2024	44.29	44.83	43.09	43.18	41.88	568,400
Jul 31, 2024	44.90	45.28	44.24	44.36	43.03	610,900
Jul 30, 2024	44.53	45.30	43.55	45.16	43.80	642,400
Jul 29, 2024	43.22	43.59	42.71	43.34	42.04	362,000
Jul 26, 2024	42.67	43.26	42.21	43.07	41.78	537,900
Jul 25, 2024	40.96	42.67	40.86	42.04	40.78	683,500
Jul 24, 2024	41.22	41.45	40.70	40.74	39.52	376,600
Jul 23, 2024	41.80	42.16	41.16	41.18	39.94	456,300
Jul 22, 2024	42.05	42.41	41.60	42.27	41.00	440,500
Jul 19, 2024	42.39	42.46	41.64	41.96	40.70	482,800
Jul 18, 2024	42.45	43.54	41.67	42.41	41.14	481,300
Jul 17, 2024	41.43	42.86	41.43	42.80	41.51	595,700
Jul 16, 2024	40.22	41.63	39.99	41.53	40.28	476,800
Jul 15, 2024	39.95	40.45	39.74	39.92	38.72	364,900
Jul 12, 2024	39.74	39.91	39.23	39.70	38.51	475,400
Jul 11, 2024	38.45	39.99	38.33	39.37	38.19	761,400
Jul 10, 2024	37.84	37.84	37.22	37.73	36.60	260,400
Jul 9, 2024	37.94	37.97	37.47	37.66	36.53	327,900
Jul 8, 2024	37.75	38.00	37.39	37.95	36.81	402,300
Jul 5, 2024	37.62	37.78	37.06	37.62	36.49	270,700
Jul 3, 2024	38.19	38.51	37.43	37.50	36.37	208,700
Jul 2, 2024	37.90	37.99	37.21	37.97	36.83	599,600
Jul 1, 2024	39.23	39.38	37.65	37.78	36.64	365,300
Jun 28, 2024	39.48	39.74	39.17	39.39	38.21	1,096,400
Jun 27, 2024	39.08	39.52	38.73	39.23	38.05	638,500
Jun 26, 2024	39.06	39.45	38.98	39.00	37.83	758,600
Jun 25, 2024	39.95	39.96	39.24	39.45	38.26	498,500
Jun 24, 2024	39.99	40.75	39.88	40.06	38.86	282,100
Jun 21, 2024	40.23	40.55	39.85	39.93	38.73	827,200
Jun 20, 2024	39.88	40.44	39.87	40.16	38.95	338,200
Jun 18, 2024	40.42	40.50	40.05	40.21	39.00	424,500
Jun 17, 2024	40.04	40.74	39.85	40.51	39.29	369,500
Jun 14, 2024	40.09	40.69	40.01	40.28	39.07	499,000
Jun 13, 2024	40.79	40.83	40.09	40.37	39.16	512,900
Jun 12, 2024	42.21	42.36	40.73	40.74	39.52	595,800
Jun 11, 2024	40.91	41.59	40.57	41.04	39.81	716,600
Jun 10, 2024	41.42	41.59	40.66	41.14	39.90	463,100
Jun 7, 2024	0.45 Dividend
Jun 7, 2024	41.84	42.17	41.55	41.70	40.45	262,400
Jun 6, 2024	42.43	42.84	42.35	42.65	40.93	477,500
Jun 5, 2024	42.89	43.05	42.39	42.77	41.05	225,500
Jun 4, 2024	42.74	43.24	42.53	42.80	41.08	345,200
Jun 3, 2024	43.11	43.25	42.69	42.96	41.23	236,500
May 31, 2024	42.68	43.16	42.46	42.73	41.01	647,100
May 30, 2024	42.38	42.63	42.23	42.46	40.75	398,800
May 29, 2024	42.34	42.34	41.92	42.07	40.37	236,200
May 28, 2024	43.01	43.09	42.52	42.74	41.02	243,500
May 24, 2024	43.17	43.17	42.55	42.75	41.03	275,500
May 23, 2024	43.64	43.64	42.66	42.75	41.03	403,500
May 22, 2024	43.88	44.10	43.54	43.67	41.91	195,200
May 21, 2024	43.47	44.06	43.33	44.02	42.25	214,400
May 20, 2024	43.59	43.84	43.16	43.58	41.82	322,100
May 17, 2024	44.09	44.09	43.62	43.83	42.06	451,700
May 16, 2024	44.40	44.45	43.87	44.02	42.25	536,300
May 15, 2024	44.83	44.87	44.21	44.41	42.62	530,200
May 14, 2024	44.57	44.72	43.95	44.22	42.44	414,300
May 13, 2024	43.58	44.06	43.58	44.03	42.26	358,200
May 10, 2024	43.03	43.46	42.80	43.17	41.43	403,000
May 9, 2024	42.48	43.10	42.31	42.96	41.23	395,200
May 8, 2024	42.22	42.56	42.05	42.47	40.76	406,700
May 7, 2024	42.83	43.16	42.31	42.35	40.64	468,600
May 6, 2024	42.35	43.05	41.97	42.69	40.97	441,800
May 3, 2024	42.11	42.48	41.63	42.00	40.31	300,600
May 2, 2024	41.17	41.55	40.70	41.41	39.74	320,500
May 1, 2024	40.78	42.07	40.53	40.76	39.12	600,100
Apr 30, 2024	40.52	40.96	39.86	40.01	38.40	570,300
Apr 29, 2024	41.56	41.59	40.75	40.94	39.29	363,800
Apr 26, 2024	41.30	41.30	40.77	41.05	39.40	315,500
Apr 25, 2024	41.01	41.18	40.47	41.04	39.39	535,200
Apr 24, 2024	41.11	41.66	40.84	41.41	39.74	323,100
Apr 23, 2024	41.35	42.19	41.35	41.45	39.78	232,100
Apr 22, 2024	41.21	41.42	40.88	41.35	39.68	215,500
Apr 19, 2024	40.55	41.26	40.55	41.19	39.53	390,600
Apr 18, 2024	41.20	41.45	40.65	40.75	39.11	459,500
Apr 17, 2024	42.52	42.71	41.11	41.17	39.51	491,100
Apr 16, 2024	43.13	43.13	42.32	42.42	40.71	298,100

RYN Rayonier Inc.

24.96

-0.08%

WY Weyerhaeuser Company

25.85

-1.03%

SELF Global Self Storage, Inc.

5.20

+4.00%

FPI Farmland Partners Inc.

10.07

+0.30%

OUT OUTFRONT Media Inc.

14.28

-2.33%

LANDO Gladstone Land Corporation

19.12

+0.55%

LAND Gladstone Land Corporation

9.56

+1.49%

DLR-PJ Digital Realty Trust, Inc.

20.71

+0.83%

GLPI Gaming and Leisure Properties, Inc.

48.81

+0.78%

LAMR Lamar Advertising Company

109.36

-1.63%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PotlatchDeltic Corporation (PCH)

Related Tickers