TR4DER - Plum Creek Timber [PCL] Historical Prices

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 2024-05-01
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	679,800	29.60	30.79	29.60	30.53	00:00:00
2004-04-23	454,700	30.53	30.53	29.90	30.15	00:00:00
2004-04-26	535,000	30.10	30.49	29.94	30.12	00:00:00
2004-04-27	437,300	30.13	30.59	29.90	30.45	00:00:00
2004-04-28	473,200	30.23	30.39	29.92	29.92	00:00:00
2004-04-29	643,500	30.07	30.34	29.15	29.41	00:00:00
2004-04-30	630,700	29.46	29.70	29.31	29.56	00:00:00
2004-05-03	714,000	29.50	30.29	29.30	30.20	00:00:00
2004-05-04	654,300	30.29	30.73	30.08	30.60	00:00:00
2004-05-05	507,400	30.59	30.59	30.02	30.07	00:00:00
2004-05-06	566,100	29.95	30.31	29.56	30.17	00:00:00
2004-05-07	701,900	29.94	30.17	29.03	29.03	00:00:00
2004-05-10	1,636,500	29.03	29.04	27.30	28.50	00:00:00
2004-05-11	753,800	28.70	29.15	28.51	29.03	00:00:00
2004-05-12	727,700	28.77	28.78	28.09	28.69	00:00:00
2004-05-13	473,800	28.47	29.29	28.47	28.91	00:00:00
2004-05-14	416,500	28.73	29.43	28.64	29.06	00:00:00
2004-05-17	605,100	28.70	29.26	28.42	29.00	00:00:00
2004-05-18	656,000	29.00	29.50	29.00	29.36	00:00:00
2004-05-19	596,700	29.24	29.64	28.41	28.50	00:00:00
2004-05-20	668,400	28.50	29.64	28.50	29.50	00:00:00
2004-05-21	610,200	29.71	29.98	29.58	29.68	00:00:00
2004-05-24	499,600	29.84	30.11	29.70	29.81	00:00:00
2004-05-25	585,800	29.63	30.71	29.50	30.63	00:00:00
2004-05-26	432,700	30.36	30.80	30.03	30.75	00:00:00
2004-05-27	730,700	31.00	31.03	30.50	31.03	00:00:00
2004-05-28	527,100	31.00	31.32	30.74	31.32	00:00:00
2004-06-01	648,700	31.37	31.37	30.54	30.83	00:00:00
2004-06-02	456,200	31.03	31.43	30.89	31.42	00:00:00
2004-06-03	513,800	31.41	31.49	30.97	31.15	00:00:00
2004-06-04	354,700	31.23	31.53	31.00	31.24	00:00:00
2004-06-07	619,200	31.70	32.00	31.47	31.99	00:00:00
2004-06-08	492,500	31.86	32.06	31.80	32.06	00:00:00
2004-06-09	684,300	32.05	32.19	31.83	31.88	00:00:00
2004-06-10	397,900	32.09	32.17	31.81	32.09	00:00:00
2004-06-14	490,700	32.09	32.13	31.32	31.46	00:00:00
2004-06-15	564,700	31.56	32.10	31.54	31.94	00:00:00
2004-06-16	470,500	32.00	32.00	31.50	32.00	00:00:00
2004-06-17	372,800	31.81	32.16	31.67	32.03	00:00:00
2004-06-18	430,500	32.02	32.39	31.82	32.13	00:00:00
2004-06-21	436,700	32.21	32.38	32.15	32.32	00:00:00
2004-06-22	544,800	32.10	32.32	31.93	32.16	00:00:00
2004-06-23	366,700	31.99	32.32	31.78	32.32	00:00:00
2004-06-24	491,000	32.22	32.38	32.02	32.20	00:00:00
2004-06-25	682,800	32.20	33.35	32.11	33.35	00:00:00
2004-06-28	783,600	33.35	33.35	32.54	32.73	00:00:00
2004-06-29	807,300	32.48	32.77	32.09	32.09	00:00:00
2004-06-30	680,500	32.10	32.71	31.92	32.58	00:00:00
2004-07-01	481,500	32.45	32.86	32.10	32.56	00:00:00
2004-07-02	645,700	32.41	33.40	32.41	33.40	00:00:00
2004-07-06	618,700	33.54	33.75	33.00	33.16	00:00:00
2004-07-07	585,700	33.23	33.83	33.23	33.58	00:00:00
2004-07-08	618,000	33.44	33.50	32.55	32.68	00:00:00
2004-07-09	549,000	32.65	32.90	32.36	32.62	00:00:00
2004-07-12	396,100	32.74	33.19	32.48	33.15	00:00:00
2004-07-13	519,300	33.09	33.15	32.81	32.88	00:00:00
2004-07-14	454,700	32.88	33.17	32.66	33.01	00:00:00
2004-07-15	419,300	33.01	33.42	33.01	33.15	00:00:00
2004-07-16	369,700	33.44	33.44	32.94	32.94	00:00:00
2004-07-19	402,700	32.82	33.11	32.74	33.07	00:00:00
2004-07-20	1,531,300	33.13	33.30	31.36	31.88	00:00:00
2004-07-21	719,600	31.65	32.12	31.40	31.56	00:00:00
2004-07-22	726,400	31.46	31.53	31.05	31.26	00:00:00
2004-07-23	452,700	31.28	31.49	31.03	31.12	00:00:00
2004-07-26	694,700	31.00	31.00	30.44	30.57	00:00:00
2004-07-27	733,800	30.65	31.27	30.54	31.27	00:00:00
2004-07-28	535,800	31.27	31.36	30.67	31.19	00:00:00
2004-07-29	431,500	31.20	31.54	31.14	31.21	00:00:00
2004-07-30	433,100	31.31	31.69	31.21	31.38	00:00:00
2004-08-02	529,800	31.41	32.15	31.23	32.11	00:00:00
2004-08-03	749,200	31.93	32.15	31.75	31.81	00:00:00
2004-08-04	598,800	31.25	32.05	31.25	31.99	00:00:00
2004-08-05	366,000	32.00	32.00	31.17	31.17	00:00:00
2004-08-06	541,900	31.17	31.61	30.73	30.93	00:00:00
2004-08-09	445,800	31.30	31.41	31.10	31.26	00:00:00
2004-08-10	499,500	31.40	31.68	31.34	31.54	00:00:00
2004-08-11	544,900	31.54	31.94	31.45	31.94	00:00:00
2004-08-12	578,200	31.88	31.92	31.55	31.55	00:00:00
2004-08-13	358,700	31.20	31.31	31.14	31.31	00:00:00
2004-08-16	413,900	31.50	31.90	31.50	31.82	00:00:00
2004-08-17	501,800	31.95	32.24	31.66	32.21	00:00:00
2004-08-18	486,700	31.82	32.50	31.82	32.50	00:00:00
2004-08-19	530,900	32.50	32.62	32.33	32.48	00:00:00
2004-08-20	732,800	32.48	32.81	32.45	32.80	00:00:00
2004-08-23	441,900	32.85	32.85	32.53	32.64	00:00:00
2004-08-24	450,400	32.65	33.23	32.64	33.02	00:00:00
2004-08-25	539,800	33.03	33.19	32.72	32.75	00:00:00
2004-08-26	396,300	32.85	33.11	32.84	33.00	00:00:00
2004-08-27	274,100	33.06	33.15	32.79	32.80	00:00:00
2004-08-30	475,900	32.90	33.09	32.75	32.88	00:00:00
2004-08-31	610,600	33.02	33.17	32.70	33.04	00:00:00
2004-09-01	547,800	33.19	33.19	32.72	32.97	00:00:00
2004-09-02	359,300	33.00	33.41	33.00	33.41	00:00:00
2004-09-03	434,300	33.35	33.62	33.33	33.57	00:00:00
2004-09-07	538,100	33.75	34.03	33.73	34.03	00:00:00
2004-09-08	446,000	33.86	34.10	33.85	33.90	00:00:00
2004-09-09	467,200	33.90	33.94	33.53	33.61	00:00:00
2004-09-10	383,700	33.47	33.77	33.33	33.77	00:00:00
2004-09-13	516,400	33.91	34.04	33.71	33.83	00:00:00
2004-09-14	655,100	33.95	33.96	33.07	33.15	00:00:00
2004-09-15	331,800	33.15	33.46	33.08	33.36	00:00:00
2004-09-16	419,900	33.35	33.95	33.30	33.88	00:00:00
2004-09-17	539,300	33.95	34.10	33.70	33.93	00:00:00
2004-09-20	473,100	33.94	34.12	33.75	33.75	00:00:00
2004-09-21	484,100	33.83	34.36	33.83	34.23	00:00:00
2004-09-22	502,800	34.23	34.37	34.06	34.07	00:00:00
2004-09-23	479,400	34.18	34.30	34.00	34.05	00:00:00
2004-09-24	418,100	33.99	34.44	33.99	34.37	00:00:00
2004-09-27	446,100	34.45	34.46	34.10	34.25	00:00:00
2004-09-28	465,400	34.35	34.86	34.29	34.80	00:00:00
2004-09-29	405,100	34.74	34.74	34.23	34.36	00:00:00
2004-09-30	586,100	34.36	35.05	34.34	35.03	00:00:00
2004-10-01	726,500	35.10	35.76	34.91	35.48	00:00:00
2004-10-04	434,100	35.77	35.93	35.65	35.73	00:00:00
2004-10-05	564,800	35.73	35.73	35.52	35.55	00:00:00
2004-10-06	449,300	35.50	35.52	35.25	35.48	00:00:00
2004-10-07	559,100	35.48	35.48	34.72	34.72	00:00:00
2004-10-08	481,900	34.60	35.12	34.56	35.00	00:00:00
2004-10-11	473,200	34.90	35.14	34.66	34.76	00:00:00
2004-10-12	559,000	34.66	35.35	34.60	35.28	00:00:00
2004-10-13	575,800	35.36	35.42	34.69	34.95	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>