U.S. markets closed

PotlatchDeltic Corporation (PCH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
47.02+0.06 (+0.13%)
Al cierre: 04:00PM EDT
47.02 0.00 (0.00%)
Fuera de horario: 04:03PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202447.2047.2446.7947.0247.02332,790
27 mar 202446.7247.2146.4346.9646.96260,800
26 mar 202446.5546.9146.1846.3046.30541,900
25 mar 202446.5347.2946.1646.2046.20355,500
22 mar 202446.3946.5546.0946.3046.30348,100
21 mar 202445.9146.5445.8246.2846.28262,100
20 mar 202444.5846.0844.5845.7845.78327,000
19 mar 202444.0045.2244.0044.9544.95336,300
18 mar 202444.7644.9344.1644.2844.28287,900
15 mar 202444.4444.9243.9944.7844.781,126,200
14 mar 202445.4845.8344.5044.7344.73448,900
13 mar 202445.9646.6345.6145.7845.78404,300
12 mar 202446.8846.9145.9846.2946.29261,000
11 mar 202446.7547.3246.6547.2347.23219,000
08 mar 202446.9747.3946.8146.9946.99314,600
07 mar 202446.1046.5445.6046.4246.42360,900
07 mar 20240.45 Dividendo
06 mar 202446.6246.7046.0846.3745.92347,300
05 mar 202447.3247.5245.7746.1945.74360,400
04 mar 202445.8547.6545.7947.4246.96444,500
01 mar 202445.1545.9744.9045.7945.35311,200
29 feb 202445.0645.7144.7245.2144.77463,100
28 feb 202443.7244.9543.7244.8644.42464,700
27 feb 202443.5044.1243.3244.0743.64462,800
26 feb 202443.8544.0543.3943.7143.29437,500
23 feb 202444.1744.3243.4744.1743.74379,800
22 feb 202443.8044.2243.1444.1443.71630,000
21 feb 202443.8144.1943.6343.8743.44404,800
20 feb 202444.0044.3543.8043.8743.44305,500
16 feb 202444.2844.5943.8444.2943.86560,100
15 feb 202444.9045.3444.7444.7544.32401,400
14 feb 202444.6844.8044.1444.5044.07636,500
13 feb 202443.9644.6743.7244.3143.88539,300
12 feb 202445.0845.5544.8045.4344.99429,300
09 feb 202444.6744.8644.4744.7644.33506,100
08 feb 202444.5145.1844.2044.6744.24744,100
07 feb 202444.5344.7644.0944.5544.121,425,400
06 feb 202444.2344.8244.2144.4143.98309,900
05 feb 202444.2444.7843.5844.2843.85317,700
02 feb 202445.1345.4144.5844.8444.40416,500
01 feb 202444.8545.8144.7245.7545.31485,000
31 ene 202445.5546.0544.6444.7344.30715,800
30 ene 202444.6346.4244.4145.6645.22588,000
29 ene 202445.7646.3545.6846.0345.58579,100
26 ene 202446.5646.5645.5745.9845.53394,300
25 ene 202447.2347.4446.2446.3745.92352,700
24 ene 202447.4647.5646.5246.5446.09388,200
23 ene 202448.0848.0846.9546.9746.51408,900
22 ene 202447.3847.8447.0647.6547.19412,500
19 ene 202446.7247.3346.1747.0046.54384,300
18 ene 202446.5046.6845.9246.6746.22451,800
17 ene 202446.6147.0545.8246.2945.84443,900
16 ene 202447.3147.7947.0747.3746.91334,700
12 ene 202449.1249.2747.5447.7247.26294,400
11 ene 202448.3148.7948.0448.4347.96302,800
10 ene 202448.6449.1548.4448.6448.17381,200
09 ene 202448.5148.9948.4648.6548.18255,600
08 ene 202448.4349.3248.4349.1748.69210,600
05 ene 202448.0249.0848.0248.6748.20455,400
04 ene 202449.3249.4548.4948.5948.12745,700
03 ene 202449.3849.5548.8949.1048.62418,400
02 ene 202448.7550.0448.7549.6049.12381,300
29 dic 202349.2549.5449.0649.1048.62342,800
28 dic 202349.1849.8049.1549.5449.06295,100
27 dic 202349.2649.6249.1949.4148.93317,300
26 dic 202349.6549.6749.2149.2348.75254,100
22 dic 202349.6149.9749.0049.3948.91385,000
21 dic 202349.4649.8448.7449.2348.75391,800
20 dic 202348.4149.9348.3749.1948.71881,700
19 dic 202347.3848.9947.3848.5648.09994,000
18 dic 202347.1547.3646.7047.2946.83708,100
15 dic 202347.8747.8946.4746.7046.251,461,600
14 dic 202346.0447.9546.0447.7447.28748,300
14 dic 20230.45 Dividendo
13 dic 202343.9245.9443.9245.9345.04652,600
12 dic 202345.0645.0644.0244.1543.29387,100
11 dic 202344.9045.6544.7645.1344.25579,600
08 dic 202344.7045.2244.4944.9944.12376,600
07 dic 202345.2445.4944.6444.8543.98384,700
06 dic 202346.0446.3345.2845.3444.46431,600
05 dic 202345.5745.8545.2045.6344.74476,800
04 dic 202345.8946.2545.3045.7944.90662,700
01 dic 202345.6946.5445.6946.0745.18781,200
30 nov 202345.9846.2645.5245.8444.95568,200
29 nov 202346.6246.9745.8145.9845.09426,700
28 nov 202346.6846.8445.9946.1345.23296,200
27 nov 202346.7447.3746.6546.6845.77330,500
24 nov 202347.7447.8447.4347.6346.71121,000
22 nov 202347.4447.6947.2647.6546.73128,500
21 nov 202347.0347.0846.4946.9846.07150,600
20 nov 202347.3247.5146.8447.3446.42128,000
17 nov 202347.4548.0347.1547.2946.37278,900
16 nov 202347.1847.2746.6647.0746.16171,100
15 nov 202347.6148.0847.0447.3246.40264,500
14 nov 202346.0947.7245.9447.6846.75328,800
13 nov 202344.8445.1644.5044.8443.97206,000
10 nov 202344.5345.2244.2745.0744.20293,800
09 nov 202344.9544.9544.0944.3743.51260,700
08 nov 202345.2245.5044.5344.6043.73267,100
07 nov 202346.0046.2945.3245.4044.52212,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...