PotlatchDeltic Corporation Common Stockのデータ

PotlatchDeltic Corporation Common Stockの基本情報

名前 PotlatchDeltic Corporation Common Stock
ティッカー PCH
国 United States
上場年 nan
セクター Consumer Services

PotlatchDeltic Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 54.57 53.0 54.29 53.66 478700.0 53.66
2021-02-12 54.3 53.0 53.16 53.87 307100.0 53.87
2021-02-11 53.88 52.21 52.25 53.53 965200.0 53.53
2021-02-10 52.75 51.63 51.63 52.53 417700.0 52.53
2021-02-09 52.56 51.28 52.0 51.57 349400.0 51.57
2021-02-08 51.77 50.01 50.03 51.76 1016800.0 51.76
2021-02-05 51.32 49.44 51.32 49.94 373300.0 49.94
2021-02-04 51.18 49.75 50.01 50.82 513500.0 50.82
2021-02-03 50.56 48.3 48.38 49.98 486000.0 49.98
2021-02-02 51.16 47.28 51.16 48.55 660700.0 48.55
2021-02-01 49.64 46.94 47.19 49.54 437800.0 49.54
2021-01-29 49.36 47.72 49.36 47.76 328000.0 47.76
2021-01-28 50.21 47.45 48.58 49.82 498200.0 49.82
2021-01-27 50.01 47.82 49.78 47.95 426100.0 47.95
2021-01-26 52.76 50.64 52.19 50.84 297500.0 50.84
2021-01-25 53.82 52.08 52.85 52.37 358100.0 52.37
2021-01-22 52.8 50.84 51.47 52.77 255200.0 52.77
2021-01-21 52.24 50.97 51.73 52.06 226000.0 52.06
2021-01-20 51.8 50.33 50.89 51.63 283100.0 51.63
2021-01-19 51.36 50.25 51.24 50.78 335900.0 50.78
2021-01-15 51.97 49.5 49.91 50.53 352500.0 50.53
2021-01-14 51.99 50.06 50.48 50.25 195000.0 50.25
2021-01-13 51.38 49.73 50.01 50.03 295700.0 50.03
2021-01-12 50.9 49.57 50.22 50.3 458600.0 50.3
2021-01-11 50.66 49.76 50.29 50.09 253100.0 50.09
2021-01-08 52.6 50.74 52.09 51.0 241800.0 51.0
2021-01-07 52.3 50.31 50.47 52.02 305800.0 52.02
2021-01-06 51.43 50.12 50.64 50.74 457800.0 50.74
2021-01-05 50.66 49.51 49.79 50.12 556900.0 50.12
2021-01-04 50.83 49.69 50.61 49.78 539200.0 49.78
2020-12-31 50.45 49.64 50.39 50.02 308000.0 50.02
2020-12-30 50.8 50.11 50.11 50.43 183600.0 50.43
2020-12-29 51.6 49.94 50.8 50.11 274200.0 50.11
2020-12-28 51.06 50.31 50.97 50.72 258000.0 50.72
2020-12-24 51.49 50.3 51.09 50.64 189600.0 50.64
2020-12-23 51.68 49.64 49.91 50.65 607800.0 50.65
2020-12-22 49.17 48.17 48.52 49.07 271000.0 49.07
2020-12-21 48.89 47.5 48.27 48.44 277400.0 48.44
2020-12-18 51.66 49.35 51.4 49.67 976400.0 49.67
2020-12-17 51.5 50.3 50.72 51.15 427000.0 51.15
2020-12-16 51.01 49.94 50.91 50.51 476500.0 50.51
2020-12-15 50.61 48.12 48.58 50.61 395200.0 50.61
2020-12-14 49.24 48.13 48.19 48.39 298400.0 48.39
2020-12-11 48.29 47.17 47.17 47.89 486800.0 47.48
2020-12-10 48.29 47.37 47.75 47.69 265300.0 47.28
2020-12-09 47.95 46.69 46.88 47.75 377800.0 47.34
2020-12-08 46.55 44.87 45.21 46.4 374100.0 46.0
2020-12-07 46.38 45.3 46.15 45.56 316900.0 45.17
2020-12-04 46.29 45.4 45.8 46.13 324100.0 45.74
2020-12-03 46.24 44.79 44.96 45.45 397800.0 45.06
2020-12-02 46.46 45.13 46.45 45.18 400000.0 44.79
2020-12-01 47.19 45.83 46.92 46.76 640200.0 46.36
2020-11-30 46.9 44.91 45.13 46.54 772900.0 46.14
2020-11-27 46.15 45.27 45.87 45.46 135600.0 45.07
2020-11-25 46.58 45.53 46.0 45.87 553700.0 45.48
2020-11-24 46.37 45.26 45.52 46.05 483000.0 45.66
2020-11-23 46.0 44.77 45.7 45.1 446800.0 44.71
2020-11-20 45.35 43.97 43.97 45.25 578500.0 44.86
2020-11-19 44.62 43.33 43.73 44.55 292800.0 44.17
2020-11-18 44.67 43.3 43.76 43.95 504200.0 43.57
2020-11-17 44.79 42.84 43.38 43.78 670300.0 43.41
2020-11-16 44.46 43.3 44.14 43.69 294000.0 43.32
2020-11-13 43.25 42.23 42.29 43.22 246800.0 42.85
2020-11-12 42.98 41.63 42.98 42.03 320100.0 41.67
2020-11-11 43.73 42.61 43.28 43.03 421800.0 42.66
2020-11-10 44.1 42.24 43.49 43.07 398100.0 42.7
2020-11-09 48.37 43.26 46.93 43.33 541700.0 42.96
2020-11-06 44.44 43.01 44.41 43.27 139600.0 42.9
2020-11-05 44.49 43.09 43.25 44.21 233700.0 43.83
2020-11-04 43.32 42.36 42.6 42.85 157200.0 42.48
2020-11-03 43.26 42.29 43.19 43.09 365800.0 42.72
2020-11-02 42.81 41.61 42.21 42.16 316700.0 41.8
2020-10-30 42.75 41.06 42.31 41.55 417500.0 41.19
2020-10-29 43.08 41.38 41.67 42.37 520600.0 42.01
2020-10-28 43.58 41.8 42.5 41.85 380300.0 41.49
2020-10-27 44.92 42.02 43.75 43.04 667800.0 42.67
2020-10-26 47.39 44.58 46.68 45.1 394800.0 44.71
2020-10-23 47.76 46.81 47.23 47.52 572100.0 47.11
2020-10-22 47.47 46.37 46.55 47.17 501900.0 46.77
2020-10-21 47.42 46.27 46.76 46.54 383900.0 46.14
2020-10-20 47.13 45.78 46.09 46.82 382500.0 46.42
2020-10-19 46.09 45.01 45.43 45.55 320600.0 45.16
2020-10-16 46.33 45.6 45.71 45.71 290200.0 45.32
2020-10-15 46.29 44.17 44.97 46.14 296700.0 45.74
2020-10-14 46.4 44.96 45.89 45.33 415500.0 44.94
2020-10-13 46.71 45.81 46.54 46.0 362800.0 45.61
2020-10-12 47.35 46.01 46.74 47.03 292000.0 46.63
2020-10-09 46.75 45.98 46.75 46.61 406000.0 46.21
2020-10-08 46.65 45.38 45.93 46.64 652200.0 46.24
2020-10-07 46.46 45.24 45.71 45.53 621500.0 45.14
2020-10-06 46.05 44.75 45.76 45.19 505800.0 44.8
2020-10-05 45.59 43.66 44.19 45.53 444200.0 45.14
2020-10-02 44.16 42.47 42.56 43.83 569900.0 43.45
2020-10-01 43.73 42.38 43.49 43.3 677700.0 42.93
2020-09-30 42.72 41.71 42.1 42.1 438200.0 41.74
2020-09-29 42.09 41.23 41.58 41.8 575700.0 41.44
2020-09-28 41.8 40.33 40.54 41.8 432700.0 41.44
2020-09-25 40.02 38.46 38.54 39.88 416700.0 39.54
2020-09-24 40.33 38.46 38.63 38.73 249800.0 38.4
2020-09-23 40.07 38.8 39.79 38.82 353600.0 38.49
2020-09-22 40.13 38.9 39.42 39.97 382500.0 39.63
2020-09-21 40.13 39.06 40.13 39.35 335800.0 39.01
2020-09-18 42.12 39.98 42.12 40.85 921300.0 40.5
2020-09-17 42.31 41.22 41.82 41.82 400600.0 41.46
2020-09-16 43.44 42.12 43.22 42.34 651700.0 41.98
2020-09-15 43.39 42.64 43.24 43.12 397600.0 42.75
2020-09-14 43.16 42.12 42.35 42.99 463700.0 42.62
2020-09-11 42.79 41.74 42.16 42.4 439900.0 41.64
2020-09-10 43.74 42.7 43.15 42.92 308100.0 42.15
2020-09-09 43.66 42.75 43.12 43.25 356000.0 42.48
2020-09-08 44.36 42.37 43.26 42.55 463800.0 41.79
2020-09-04 45.15 42.75 44.95 43.67 433600.0 42.89
2020-09-03 46.49 44.38 46.26 44.71 498500.0 43.91
2020-09-02 46.84 45.72 46.77 46.02 491300.0 45.2
2020-09-01 47.03 45.55 45.99 46.86 409200.0 46.02
2020-08-31 47.16 46.04 46.69 46.04 446100.0 45.22
2020-08-28 47.25 46.13 46.35 47.03 247900.0 46.19
2020-08-27 46.73 45.81 46.55 46.33 311700.0 45.5
2020-08-26 46.26 45.56 46.23 46.02 343800.0 45.2
2020-08-25 47.76 46.1 47.76 46.15 404300.0 45.32
2020-08-24 48.13 47.01 47.89 47.48 495500.0 46.63
2020-08-21 47.46 45.86 45.99 47.38 473900.0 46.53
2020-08-20 46.37 45.0 45.49 45.8 376700.0 44.98
2020-08-19 45.78 44.84 45.06 45.68 487300.0 44.86
2020-08-18 45.59 44.74 45.12 44.84 375700.0 44.04
2020-08-17 45.46 44.91 45.44 45.05 311600.0 44.24
2020-08-14 45.83 44.89 45.32 45.28 304500.0 44.47
2020-08-13 45.75 45.03 45.56 45.52 344600.0 44.7
2020-08-12 45.98 45.17 45.41 45.56 355700.0 44.74
2020-08-11 45.88 44.79 44.85 45.0 540600.0 44.19
2020-08-10 44.92 44.28 44.47 44.53 528600.0 43.73
2020-08-07 44.8 43.97 44.32 44.65 375500.0 43.85
2020-08-06 44.92 43.43 44.38 44.34 289800.0 43.55
2020-08-05 44.49 43.76 44.24 44.46 342400.0 43.66
2020-08-04 43.84 42.65 43.27 43.76 404000.0 42.98
2020-08-03 43.48 42.36 42.95 43.43 322000.0 42.65
2020-07-31 42.85 41.86 42.47 42.81 435400.0 42.04
2020-07-30 43.56 42.41 43.33 42.61 465700.0 41.85
2020-07-29 44.46 43.53 43.89 44.0 742500.0 43.21
2020-07-28 43.96 42.15 42.64 43.3 809000.0 42.52
2020-07-27 44.4 42.19 42.49 44.1 1200400.0 43.31
2020-07-24 42.83 42.15 42.51 42.47 315500.0 41.71
2020-07-23 42.91 41.44 41.44 42.51 1016600.0 41.75
2020-07-22 41.79 40.78 40.8 41.47 443600.0 40.73
2020-07-21 42.03 41.02 41.72 41.17 269300.0 40.43
2020-07-20 41.67 41.14 41.36 41.34 174300.0 40.6
2020-07-17 42.0 40.3 40.64 41.59 403200.0 40.84
2020-07-16 41.26 40.47 40.53 40.67 291000.0 39.94
2020-07-15 41.04 40.0 40.72 40.87 652100.0 40.14
2020-07-14 39.91 38.72 38.94 39.86 770000.0 39.15
2020-07-13 40.25 38.6 40.0 38.66 558200.0 37.97
2020-07-10 39.79 38.35 38.83 39.6 792800.0 38.89
2020-07-09 38.4 37.43 38.1 37.8 283300.0 37.12
2020-07-08 38.34 37.47 37.61 38.27 273200.0 37.58
2020-07-07 38.48 36.94 37.44 37.56 470100.0 36.89
2020-07-06 39.01 37.91 38.81 38.06 186900.0 37.38
2020-07-02 39.17 37.91 38.9 38.03 256200.0 37.35
2020-07-01 38.44 37.46 38.01 38.04 326900.0 37.36
2020-06-30 38.61 37.52 37.55 38.03 596500.0 37.35
2020-06-29 37.78 36.01 36.42 37.73 495000.0 37.05
2020-06-26 36.78 35.36 36.72 35.63 756600.0 34.99
2020-06-25 37.28 36.28 36.97 37.12 401500.0 36.46
2020-06-24 38.86 36.44 37.79 37.13 521000.0 36.46
2020-06-23 38.66 37.54 38.37 38.13 359800.0 37.45
2020-06-22 38.84 37.27 38.84 38.13 439100.0 37.45
2020-06-19 38.4 36.1 36.7 38.3 1597500.0 37.61
2020-06-18 36.33 35.53 35.7 36.1 331500.0 35.45
2020-06-17 37.71 36.09 37.62 36.12 380900.0 35.47
2020-06-16 38.37 36.87 37.76 37.59 426600.0 36.92
2020-06-15 36.53 33.58 33.65 36.3 469900.0 35.65
2020-06-12 36.08 33.73 35.86 35.11 615100.0 34.48
2020-06-11 35.65 34.09 35.35 34.34 468300.0 33.72
2020-06-10 38.31 37.03 38.31 37.12 362000.0 36.46
2020-06-09 38.64 37.64 37.72 38.33 442500.0 37.64
2020-06-08 39.36 37.51 37.99 38.57 553200.0 37.88
2020-06-05 38.19 36.89 37.56 37.2 630500.0 36.53
2020-06-04 36.91 35.79 36.05 36.39 260400.0 35.74
2020-06-03 37.23 36.29 36.48 36.79 321900.0 35.74
2020-06-02 35.99 34.86 34.86 35.69 331400.0 34.67
2020-06-01 35.27 34.02 34.24 34.93 247400.0 33.93
2020-05-29 34.84 33.53 34.84 33.99 380600.0 33.02
2020-05-28 36.1 34.73 36.1 35.22 287300.0 34.21
2020-05-27 36.07 34.95 35.56 35.5 424800.0 34.48
2020-05-26 35.64 34.84 35.07 34.92 484300.0 33.92
2020-05-22 33.86 32.96 33.86 33.57 259500.0 32.61
2020-05-21 34.57 33.57 33.72 33.71 455700.0 32.75
2020-05-20 33.86 32.88 33.25 33.67 324100.0 32.71
2020-05-19 33.74 32.41 33.66 32.43 406800.0 31.5
2020-05-18 33.85 32.42 32.42 33.65 473400.0 32.69
2020-05-15 31.29 29.88 30.9 30.55 368400.0 29.68
2020-05-14 31.14 29.12 30.43 31.12 460000.0 30.23
2020-05-13 32.59 30.99 32.43 31.29 603800.0 30.4
2020-05-12 34.76 32.69 34.75 32.74 495500.0 31.8
2020-05-11 35.93 34.57 35.7 34.58 771000.0 33.59
2020-05-08 36.71 34.64 34.72 36.6 731000.0 35.55
2020-05-07 34.88 33.6 34.1 33.9 324400.0 32.93
2020-05-06 34.19 33.05 33.29 33.52 379000.0 32.56
2020-05-05 34.0 32.46 33.46 32.69 246400.0 31.76
2020-05-04 33.1 31.74 33.0 32.84 411700.0 31.9
2020-05-01 33.91 31.3 33.91 32.66 872600.0 31.73
2020-04-30 35.88 34.74 35.51 35.11 421000.0 34.11
2020-04-29 37.59 35.12 35.82 36.73 420100.0 35.68
2020-04-28 35.66 33.52 35.25 34.32 440800.0 33.34
2020-04-27 34.06 32.29 32.58 33.57 386900.0 32.61
2020-04-24 32.42 31.22 31.65 32.14 183400.0 31.22
2020-04-23 32.6 31.3 31.58 31.52 235700.0 30.62
2020-04-22 32.02 30.15 31.14 31.57 310800.0 30.67
2020-04-21 31.58 29.03 30.49 30.46 585000.0 29.59
2020-04-20 31.83 30.04 30.24 31.48 358300.0 30.58
2020-04-17 32.52 30.53 31.51 31.04 413600.0 30.15
2020-04-16 30.65 29.2 29.75 30.56 428600.0 29.69
2020-04-15 30.78 29.43 29.81 29.82 585600.0 28.97
2020-04-14 31.78 30.3 31.78 31.22 336800.0 30.33
2020-04-13 31.8 29.63 31.8 29.91 354600.0 29.05
2020-04-09 32.7 30.97 31.12 31.67 480000.0 30.76
2020-04-08 30.59 28.29 29.03 30.16 608800.0 29.3
2020-04-07 29.68 28.0 28.59 28.62 374800.0 27.8
2020-04-06 27.99 26.74 26.77 27.77 676700.0 26.98
2020-04-03 29.05 25.61 27.98 25.98 566000.0 25.24
2020-04-02 29.48 27.24 27.41 28.35 390300.0 27.54
2020-04-01 30.81 27.43 29.89 27.73 494900.0 26.94
2020-03-31 31.5 29.82 30.88 31.39 499400.0 30.49
2020-03-30 31.35 29.03 29.91 30.92 537600.0 30.04
2020-03-27 31.53 29.27 29.67 29.71 625700.0 28.86
2020-03-26 32.26 29.38 31.22 31.09 553200.0 30.2
2020-03-25 32.98 29.18 30.57 30.81 623800.0 29.93
2020-03-24 30.72 27.5 28.1 30.71 532500.0 29.83
2020-03-23 28.5 25.2 28.31 26.51 478400.0 25.75
2020-03-20 30.38 26.06 29.1 28.05 877800.0 27.25
2020-03-19 29.54 23.66 23.66 28.9 922900.0 28.07
2020-03-18 30.61 22.4 29.55 23.42 726900.0 22.75
2020-03-17 32.17 28.46 30.22 31.66 693800.0 30.75
2020-03-16 30.86 28.01 28.29 29.65 702000.0 28.8
2020-03-13 32.61 28.0 28.6 32.61 792700.0 31.68
2020-03-12 31.06 26.79 30.6 26.83 823300.0 26.06
2020-03-11 35.77 32.66 35.64 32.87 491500.0 31.93
2020-03-10 36.73 33.66 36.55 36.69 712300.0 35.64
2020-03-09 37.08 34.58 36.5 35.51 711900.0 34.49
2020-03-06 39.51 37.34 38.0 38.47 824000.0 37.37
2020-03-05 40.04 38.4 39.39 39.22 509900.0 38.1
2020-03-04 40.63 39.18 39.2 40.58 588200.0 39.03
2020-03-03 39.5 36.71 37.66 38.67 732200.0 37.19
2020-03-02 37.8 36.41 36.87 37.8 449800.0 36.36
2020-02-28 36.82 34.92 35.75 36.74 765900.0 35.34
2020-02-27 38.28 36.6 37.99 36.6 299600.0 35.2
2020-02-26 39.61 38.54 39.18 38.59 336100.0 37.12
2020-02-25 41.19 38.97 41.19 38.99 386400.0 37.5
2020-02-24 42.22 41.15 41.63 41.22 333900.0 39.65
2020-02-21 42.56 41.6 41.84 42.53 395900.0 40.91
2020-02-20 41.93 41.16 41.16 41.88 139200.0 40.28
2020-02-19 41.94 41.18 41.8 41.18 263200.0 39.61
2020-02-18 41.96 41.37 41.84 41.87 292500.0 40.27