|
 Plum Creek Timber - [Ticker: PCL] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 37.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PCL quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 84,500 | 24.34 | 24.52 | 23.91 | 24.28 | 00:00:00 | | 2000-01-04 | 149,600 | 24.16 | 24.16 | 23.43 | 23.43 | 00:00:00 | | 2000-01-05 | 171,500 | 23.43 | 25.01 | 23.30 | 24.58 | 00:00:00 | | 2000-01-06 | 98,500 | 24.40 | 24.89 | 24.22 | 24.83 | 00:00:00 | | 2000-01-07 | 99,900 | 24.65 | 25.07 | 24.52 | 25.01 | 00:00:00 | | 2000-01-10 | 115,800 | 24.89 | 25.13 | 24.52 | 24.71 | 00:00:00 | | 2000-01-11 | 137,200 | 24.95 | 24.95 | 23.67 | 24.10 | 00:00:00 | | 2000-01-12 | 80,200 | 23.85 | 24.16 | 23.73 | 23.85 | 00:00:00 | | 2000-01-13 | 181,800 | 23.79 | 24.40 | 23.55 | 23.73 | 00:00:00 | | 2000-01-14 | 182,300 | 23.73 | 23.79 | 22.88 | 22.88 | 00:00:00 | | 2000-01-18 | 189,700 | 22.82 | 23.43 | 22.51 | 22.51 | 00:00:00 | | 2000-01-19 | 426,600 | 22.82 | 22.88 | 20.99 | 21.90 | 00:00:00 | | 2000-01-20 | 166,000 | 21.96 | 22.39 | 21.78 | 22.27 | 00:00:00 | | 2000-01-21 | 204,000 | 22.51 | 22.94 | 22.21 | 22.51 | 00:00:00 | | 2000-01-24 | 102,900 | 22.51 | 22.94 | 21.96 | 22.14 | 00:00:00 | | 2000-01-25 | 133,500 | 22.39 | 22.51 | 21.72 | 21.78 | 00:00:00 | | 2000-01-26 | 136,500 | 21.78 | 22.39 | 21.47 | 21.60 | 00:00:00 | | 2000-01-27 | 159,000 | 21.72 | 22.75 | 21.60 | 22.21 | 00:00:00 | | 2000-01-28 | 126,600 | 22.21 | 22.69 | 21.84 | 22.14 | 00:00:00 | | 2000-01-31 | 121,300 | 22.63 | 22.82 | 21.96 | 22.08 | 00:00:00 | | 2000-02-01 | 127,400 | 22.45 | 23.00 | 22.21 | 22.45 | 00:00:00 | | 2000-02-02 | 141,700 | 23.06 | 23.06 | 22.57 | 22.94 | 00:00:00 | | 2000-02-03 | 102,600 | 22.94 | 23.06 | 22.57 | 22.88 | 00:00:00 | | 2000-02-04 | 90,600 | 22.75 | 23.12 | 22.57 | 23.06 | 00:00:00 | | 2000-02-07 | 106,000 | 23.18 | 23.18 | 22.69 | 22.69 | 00:00:00 | | 2000-02-08 | 158,300 | 22.69 | 22.75 | 22.14 | 22.51 | 00:00:00 | | 2000-02-09 | 87,700 | 22.57 | 22.88 | 22.33 | 22.57 | 00:00:00 | | 2000-02-10 | 97,900 | 22.57 | 22.82 | 22.39 | 22.69 | 00:00:00 | | 2000-02-11 | 125,000 | 22.88 | 23.30 | 22.51 | 23.24 | 00:00:00 | | 2000-02-14 | 128,700 | 23.25 | 23.50 | 23.19 | 23.44 | 00:00:00 | | 2000-02-15 | 110,000 | 23.44 | 23.62 | 23.25 | 23.44 | 00:00:00 | | 2000-02-16 | 103,700 | 23.31 | 23.50 | 23.25 | 23.44 | 00:00:00 | | 2000-02-17 | 118,200 | 23.31 | 23.69 | 23.31 | 23.50 | 00:00:00 | | 2000-02-18 | 99,800 | 23.50 | 23.69 | 23.25 | 23.31 | 00:00:00 | | 2000-02-22 | 96,200 | 23.06 | 23.50 | 23.00 | 23.50 | 00:00:00 | | 2000-02-23 | 793 | 23.50 | 23.63 | 23.25 | 23.50 | 00:00:00 | | 2000-02-24 | 156,600 | 23.62 | 23.62 | 22.12 | 22.63 | 00:00:00 | | 2000-02-25 | 124,500 | 22.75 | 22.81 | 22.37 | 22.56 | 00:00:00 | | 2000-02-28 | 145,800 | 22.56 | 22.75 | 22.00 | 22.06 | 00:00:00 | | 2000-02-29 | 156,900 | 22.37 | 22.63 | 22.12 | 22.25 | 00:00:00 | | 2000-03-01 | 180,800 | 22.50 | 23.12 | 22.37 | 23.06 | 00:00:00 | | 2000-03-02 | 126,500 | 23.06 | 23.50 | 23.00 | 23.44 | 00:00:00 | | 2000-03-03 | 90,200 | 23.44 | 23.69 | 23.25 | 23.50 | 00:00:00 | | 2000-03-06 | 181,800 | 23.50 | 23.50 | 22.56 | 23.00 | 00:00:00 | | 2000-03-07 | 171,500 | 22.56 | 22.94 | 22.12 | 22.94 | 00:00:00 | | 2000-03-08 | 112,400 | 22.69 | 23.00 | 22.25 | 22.25 | 00:00:00 | | 2000-03-09 | 94,000 | 22.63 | 22.88 | 22.19 | 22.63 | 00:00:00 | | 2000-03-10 | 76,300 | 22.56 | 23.19 | 22.31 | 23.12 | 00:00:00 | | 2000-03-13 | 106,400 | 22.75 | 23.00 | 22.19 | 23.00 | 00:00:00 | | 2000-03-14 | 80,400 | 23.12 | 23.38 | 22.44 | 22.69 | 00:00:00 | | 2000-03-15 | 119,100 | 22.63 | 23.50 | 22.56 | 23.50 | 00:00:00 | | 2000-03-16 | 243,500 | 23.50 | 24.69 | 23.38 | 24.50 | 00:00:00 | | 2000-03-17 | 162,700 | 24.62 | 24.69 | 24.00 | 24.44 | 00:00:00 | | 2000-03-20 | 189,500 | 24.69 | 24.69 | 24.13 | 24.38 | 00:00:00 | | 2000-03-21 | 140,500 | 24.13 | 24.38 | 24.06 | 24.13 | 00:00:00 | | 2000-03-22 | 103,900 | 24.25 | 24.25 | 23.62 | 23.81 | 00:00:00 | | 2000-03-23 | 126,100 | 23.44 | 23.87 | 23.25 | 23.75 | 00:00:00 | | 2000-03-24 | 130,800 | 23.94 | 23.94 | 22.81 | 23.00 | 00:00:00 | | 2000-03-27 | 242,300 | 22.75 | 23.31 | 22.75 | 23.25 | 00:00:00 | | 2000-03-28 | 124,100 | 23.50 | 23.75 | 23.31 | 23.75 | 00:00:00 | | 2000-03-29 | 130,500 | 23.75 | 24.75 | 23.25 | 24.62 | 00:00:00 | | 2000-03-30 | 92,000 | 24.50 | 24.88 | 24.00 | 24.62 | 00:00:00 | | 2000-03-31 | 315,500 | 24.38 | 25.63 | 24.00 | 24.62 | 00:00:00 | | 2000-04-03 | 58,300 | 24.88 | 25.12 | 24.62 | 24.88 | 00:00:00 | | 2000-04-04 | 90,700 | 24.75 | 25.00 | 24.13 | 24.62 | 00:00:00 | | 2000-04-05 | 55,600 | 24.50 | 24.50 | 24.13 | 24.50 | 00:00:00 | | 2000-04-06 | 59,900 | 24.50 | 24.75 | 24.13 | 24.25 | 00:00:00 | | 2000-04-07 | 46,800 | 24.38 | 24.38 | 23.75 | 23.81 | 00:00:00 | | 2000-04-10 | 88,700 | 23.94 | 24.44 | 23.87 | 24.13 | 00:00:00 | | 2000-04-11 | 113,300 | 24.25 | 25.00 | 24.25 | 24.81 | 00:00:00 | | 2000-04-12 | 83,700 | 24.56 | 25.12 | 24.50 | 24.75 | 00:00:00 | | 2000-04-13 | 88,100 | 24.81 | 25.00 | 23.94 | 24.25 | 00:00:00 | | 2000-04-14 | 102,200 | 24.31 | 24.62 | 23.44 | 23.62 | 00:00:00 | | 2000-04-17 | 90,300 | 23.38 | 23.94 | 23.25 | 23.50 | 00:00:00 | | 2000-04-18 | 92,100 | 23.50 | 24.00 | 23.38 | 23.50 | 00:00:00 | | 2000-04-19 | 79,600 | 23.69 | 24.62 | 23.50 | 23.94 | 00:00:00 | | 2000-04-20 | 81,800 | 24.13 | 24.13 | 23.69 | 24.00 | 00:00:00 | | 2000-04-24 | 94,100 | 23.94 | 23.94 | 23.12 | 23.50 | 00:00:00 | | 2000-04-25 | 71,600 | 23.75 | 24.13 | 23.25 | 23.94 | 00:00:00 | | 2000-04-26 | 107,700 | 24.19 | 24.75 | 23.81 | 24.62 | 00:00:00 | | 2000-04-27 | 153,900 | 24.62 | 24.81 | 24.44 | 24.50 | 00:00:00 | | 2000-04-28 | 82,100 | 24.62 | 24.81 | 24.06 | 24.44 | 00:00:00 | | 2000-05-01 | 92,400 | 24.62 | 24.94 | 24.25 | 24.81 | 00:00:00 | | 2000-05-02 | 103,900 | 24.94 | 25.37 | 24.75 | 25.19 | 00:00:00 | | 2000-05-03 | 58,800 | 25.19 | 25.19 | 25.00 | 25.12 | 00:00:00 | | 2000-05-04 | 46,500 | 25.00 | 25.44 | 24.97 | 25.06 | 00:00:00 | | 2000-05-05 | 89,100 | 24.81 | 25.75 | 24.81 | 25.75 | 00:00:00 | | 2000-05-08 | 65,200 | 25.25 | 25.94 | 25.25 | 25.56 | 00:00:00 | | 2000-05-09 | 81,600 | 25.81 | 25.81 | 25.50 | 25.69 | 00:00:00 | | 2000-05-10 | 81,000 | 25.69 | 25.75 | 25.50 | 25.63 | 00:00:00 | | 2000-05-11 | 40,100 | 25.75 | 25.94 | 25.75 | 25.94 | 00:00:00 | | 2000-05-12 | 53,700 | 25.94 | 26.00 | 25.75 | 26.00 | 00:00:00 | | 2000-05-15 | 73,400 | 25.37 | 25.81 | 25.37 | 25.56 | 00:00:00 | | 2000-05-16 | 67,700 | 25.63 | 25.88 | 25.25 | 25.88 | 00:00:00 | | 2000-05-17 | 30,700 | 25.63 | 25.75 | 25.44 | 25.50 | 00:00:00 | | 2000-05-18 | 76,200 | 25.75 | 25.75 | 24.62 | 25.00 | 00:00:00 | | 2000-05-19 | 39,100 | 25.00 | 25.12 | 24.81 | 25.12 | 00:00:00 | | 2000-05-22 | 50,600 | 25.37 | 25.37 | 24.88 | 25.00 | 00:00:00 | | 2000-05-23 | 52,500 | 25.06 | 25.12 | 24.62 | 24.69 | 00:00:00 | | 2000-05-24 | 54,700 | 24.75 | 24.88 | 24.31 | 24.62 | 00:00:00 | | 2000-05-25 | 55,300 | 24.56 | 24.62 | 24.06 | 24.13 | 00:00:00 | | 2000-05-26 | 79,500 | 24.38 | 24.56 | 24.00 | 24.56 | 00:00:00 | | 2000-05-30 | 181,600 | 24.81 | 25.75 | 24.50 | 25.37 | 00:00:00 | | 2000-05-31 | 135,200 | 25.94 | 26.50 | 25.88 | 26.31 | 00:00:00 | | 2000-06-01 | 109,700 | 26.31 | 26.50 | 25.75 | 26.00 | 00:00:00 | | 2000-06-02 | 644 | 26.00 | 26.50 | 25.75 | 26.19 | 00:00:00 | | 2000-06-05 | 49,100 | 26.44 | 26.44 | 26.00 | 26.31 | 00:00:00 | | 2000-06-06 | 59,100 | 26.25 | 26.31 | 26.00 | 26.25 | 00:00:00 | | 2000-06-07 | 77,800 | 26.25 | 26.50 | 26.06 | 26.25 | 00:00:00 | | 2000-06-08 | 63,300 | 26.25 | 26.50 | 26.19 | 26.50 | 00:00:00 | | 2000-06-09 | 717 | 26.44 | 26.63 | 26.38 | 26.63 | 00:00:00 | | 2000-06-12 | 124,300 | 26.62 | 27.25 | 26.62 | 27.19 | 00:00:00 | | 2000-06-13 | 68,200 | 27.19 | 27.19 | 26.62 | 26.62 | 00:00:00 | | 2000-06-14 | 50,000 | 26.94 | 27.00 | 26.75 | 26.94 | 00:00:00 | | 2000-06-15 | 127,300 | 27.31 | 27.88 | 26.75 | 27.50 | 00:00:00 | | 2000-06-16 | 68,400 | 27.25 | 27.38 | 26.88 | 27.19 | 00:00:00 | | 2000-06-19 | 58,900 | 27.06 | 27.25 | 26.88 | 27.19 | 00:00:00 | | 2000-06-20 | 61,700 | 27.25 | 27.50 | 26.62 | 26.94 | 00:00:00 | | 2000-06-21 | 51,100 | 27.00 | 27.44 | 26.75 | 27.00 | 00:00:00 | | 2000-06-22 | 66,600 | 26.88 | 27.25 | 26.88 | 27.06 | 00:00:00 | | 2000-06-23 | 58,100 | 27.06 | 27.12 | 26.56 | 27.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
