PotlatchDeltic Corp (P4C)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.599999 | -1.50753521376 | 39.799999 | 40 | 38.6 | 82 | 39.58480163 | DE |
4 | 0 | 0 | 39.2 | 40 | 37.4 | 67 | 39.50792036 | DE |
12 | -0.2 | -0.507614213198 | 39.4 | 41.4 | 37.4 | 65 | 39.72088527 | DE |
26 | -1 | -2.48756218905 | 40.2 | 41.6 | 34.6 | 71 | 38.5013902 | DE |
52 | -4.32 | -9.92647058824 | 43.52 | 45.41 | 34.6 | 91 | 40.32925328 | DE |
156 | -4.79 | -10.8888383724 | 43.99 | 45.41 | 34.6 | 83 | 40.62620113 | DE |
260 | -4.79 | -10.8888383724 | 43.99 | 45.41 | 34.6 | 83 | 40.62620113 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731705960 | 40 | 1.4 | 3.63 | 39.799999 | 40 | 39.799999 | 6 |
1731619560 | 38.6 | 0 | 0.00 | 38.6 | 38.6 | 38.6 | 0 |
1731533160 | 38.6 | -1.2 | -3.02 | 38.6 | 38.6 | 38.6 | 60 |
1731446820 | 39.799999 | 0 | 0.00 | 39.799999 | 39.799999 | 39.799999 | 233 |
1731360420 | 39.799999 | 0.2 | 0.51 | 39.799999 | 39.799999 | 39.799999 | 30 |
1731101220 | 39.6 | 0.2 | 0.51 | 39.6 | 39.6 | 39.6 | 100 |
1731014760 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
1730928360 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
1730841960 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
1730755560 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
1730496360 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
1730409960 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
1730323560 | 39.4 | 0.2 | 0.51 | 37.4 | 39.4 | 37.4 | 100 |
1730237160 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 15 |
1730150760 | 39.2 | 0 | 0.00 | 39.2 | 39.2 | 39.2 | 20 |
1729888020 | 39.2 | -1 | -2.49 | 39.2 | 39.2 | 39.2 | 42 |
1729801560 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
1729715160 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
1729628760 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
1729542360 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
1729283160 | 40.2 | 0 | 0.00 | 40.2 | 40.2 | 40.2 | 0 |
1729196760 | 40.2 | 0.4 | 1.01 | 40.2 | 40.2 | 40.2 | 100 |
1729110360 | 39.799999 | 0 | 0.00 | 39.799999 | 39.799999 | 39.799999 | 0 |
1729023960 | 39.799999 | 0.2 | 0.51 | 39.799999 | 39.799999 | 39.799999 | 1 |
1728937620 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39 | 138 |
1728678360 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
1728591960 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
1728505560 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
1728419160 | 39.6 | 0 | 0.00 | 39.6 | 39.6 | 39.6 | 0 |
1728332760 | 39.6 | -0.2 | -0.50 | 39.6 | 39.6 | 39.6 | 140 |
1728073560 | 39.799999 | -0.8 | -1.97 | 39.799999 | 39.799999 | 39.799999 | 185 |
1727987160 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
1727900760 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
1727814360 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
1727727960 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
1727468760 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
1727382360 | 40.6 | -0.2 | -0.49 | 40.6 | 40.6 | 40.6 | 14 |
1727295960 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
1727209560 | 40.799999 | 0 | 0.00 | 40.799999 | 40.799999 | 40.799999 | 0 |
1727123160 | 40.799999 | -0.6 | -1.45 | 40.799999 | 40.799999 | 40.799999 | 7 |
1726863960 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
1726777560 | 41.4 | 0.8 | 1.97 | 41.4 | 41.4 | 41.4 | 75 |
1726691220 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
1726604820 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
1726518420 | 40.6 | 0.6 | 1.50 | 40.6 | 40.6 | 40.6 | 6 |
1726259160 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
1726172760 | 40 | 1 | 2.56 | 40 | 40 | 40 | 2 |
1726086360 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
1725999960 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
1725913560 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
1725654360 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
1725567960 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
1725481560 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
1725395160 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
1725308760 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
1725049560 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
1724963160 | 39 | -0.4 | -1.02 | 39 | 39 | 39 | 64 |
1724876820 | 39.4 | 0 | 0.00 | 39.4 | 39.4 | 39.4 | 0 |
1724790420 | 39.4 | 2.4 | 6.49 | 39.4 | 39.4 | 39.4 | 17 |
1724703960 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
1724444760 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
1724358360 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
1724271960 | 37 | -1 | -2.63 | 37 | 37 | 37 | 7 |
1724185560 | 38 | 0.4 | 1.06 | 38 | 38 | 38 | 7 |
1724099220 | 37.6 | 0 | 0.00 | 37.6 | 37.6 | 37.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.