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
2004-10-13	575,800	35.36	35.42	34.69	34.95	00:00:00
2004-10-14	478,400	34.96	35.28	34.85	35.00	00:00:00
2004-10-15	461,500	35.00	35.46	35.00	35.20	00:00:00
2004-10-18	653,200	35.25	35.66	35.21	35.49	00:00:00
2004-10-19	550,500	35.53	36.00	34.99	34.99	00:00:00
2004-10-20	739,500	35.02	35.06	34.21	34.71	00:00:00
2004-10-21	662,600	34.59	35.03	34.55	34.82	00:00:00
2004-10-22	582,600	34.90	35.03	34.26	34.33	00:00:00
2004-10-25	654,900	34.33	34.80	34.30	34.45	00:00:00
2004-10-26	1,264,800	34.95	36.15	34.86	36.05	00:00:00
2004-10-27	1,057,500	36.00	36.66	35.90	36.46	00:00:00
2004-10-28	445,300	36.48	36.66	36.10	36.60	00:00:00
2004-10-29	523,500	36.63	36.85	36.18	36.29	00:00:00
2004-11-01	737,300	36.23	36.78	36.10	36.77	00:00:00
2004-11-02	923,200	36.83	37.50	36.45	37.26	00:00:00
2004-11-03	1,008,200	37.50	37.83	37.41	37.63	00:00:00
2004-11-04	877,500	37.73	38.50	37.48	38.49	00:00:00
2004-11-05	1,451,900	38.59	38.65	37.46	37.60	00:00:00
2004-11-08	780,600	37.54	37.88	37.48	37.87	00:00:00
2004-11-09	577,200	37.83	38.13	37.80	37.89	00:00:00
2004-11-10	852,300	37.90	37.95	37.47	37.56	00:00:00
2004-11-11	581,100	37.59	37.75	37.39	37.69	00:00:00
2004-11-12	741,700	37.83	38.81	37.60	38.81	00:00:00
2004-11-15	690,900	38.60	38.90	38.41	38.64	00:00:00
2004-11-16	622,400	38.45	38.68	38.06	38.06	00:00:00
2004-11-17	758,700	38.20	38.60	37.27	37.35	00:00:00
2004-11-18	519,700	37.39	37.75	37.11	37.51	00:00:00
2004-11-19	436,000	37.56	37.57	36.97	36.98	00:00:00
2004-11-22	491,100	36.90	37.44	36.84	37.44	00:00:00
2004-11-23	445,900	37.19	37.42	36.96	37.42	00:00:00
2004-11-24	459,200	37.45	37.86	37.41	37.71	00:00:00
2004-11-26	219,900	37.71	38.02	37.65	37.96	00:00:00
2004-11-29	477,000	38.06	38.25	37.29	37.49	00:00:00
2004-11-30	788,200	37.45	37.63	36.92	37.00	00:00:00
2004-12-01	602,300	37.27	38.23	37.22	38.22	00:00:00
2004-12-02	462,800	38.00	38.12	37.39	37.55	00:00:00
2004-12-03	459,400	37.65	38.17	37.60	38.16	00:00:00
2004-12-06	528,900	38.15	38.62	37.94	38.62	00:00:00
2004-12-07	676,600	38.52	38.54	37.77	38.03	00:00:00
2004-12-08	450,400	37.95	38.40	37.87	38.21	00:00:00
2004-12-09	371,000	37.94	38.46	37.60	38.46	00:00:00
2004-12-10	396,900	39.15	39.15	38.21	38.59	00:00:00
2004-12-13	350,000	38.89	38.89	38.40	38.50	00:00:00
2004-12-14	666,800	38.35	38.84	38.10	38.70	00:00:00
2004-12-15	583,200	38.51	39.16	38.50	39.16	00:00:00
2004-12-16	598,400	39.16	39.21	38.72	38.79	00:00:00
2004-12-17	658,400	38.80	39.00	38.51	38.85	00:00:00
2004-12-20	475,300	39.20	39.30	38.54	38.78	00:00:00
2004-12-21	346,400	39.03	39.20	38.81	38.97	00:00:00
2004-12-22	314,800	39.00	39.45	38.99	39.32	00:00:00
2004-12-23	321,300	39.20	39.42	38.87	38.87	00:00:00
2004-12-27	347,600	38.88	39.13	38.45	39.11	00:00:00
2004-12-28	319,100	39.27	39.34	38.93	39.19	00:00:00
2004-12-29	355,300	38.88	39.05	38.78	38.84	00:00:00
2004-12-30	267,100	38.91	39.18	38.75	38.88	00:00:00
2004-12-31	370,100	38.99	39.01	38.44	38.44	00:00:00
2005-01-03	683,500	38.45	38.88	37.85	38.19	00:00:00
2005-01-04	695,600	38.40	38.40	37.64	37.64	00:00:00
2005-01-05	1,632,100	37.25	37.54	35.50	36.05	00:00:00
2005-01-06	926,300	36.05	36.92	36.05	36.75	00:00:00
2005-01-07	651,000	36.76	37.12	36.50	36.67	00:00:00
2005-01-10	544,100	36.80	37.31	36.78	37.00	00:00:00
2005-01-11	514,800	37.02	37.13	36.43	36.45	00:00:00
2005-01-12	687,100	36.45	36.67	35.90	36.48	00:00:00
2005-01-13	683,900	36.55	37.21	36.29	36.44	00:00:00
2005-01-14	431,300	36.44	36.82	36.36	36.75	00:00:00
2005-01-18	618,700	36.76	37.30	36.50	37.29	00:00:00
2005-01-19	465,300	37.20	37.42	36.86	36.98	00:00:00
2005-01-20	458,200	36.99	37.06	36.55	36.60	00:00:00
2005-01-21	622,100	36.60	36.72	36.10	36.39	00:00:00
2005-01-24	634,500	36.68	36.87	36.00	36.00	00:00:00
2005-01-25	1,310,100	35.95	36.15	34.56	35.12	00:00:00
2005-01-26	586,400	35.05	35.51	35.00	35.51	00:00:00
2005-01-27	520,800	35.40	35.50	35.01	35.10	00:00:00
2005-01-28	696,600	35.04	35.40	34.82	35.13	00:00:00
2005-01-31	892,300	35.45	35.87	35.10	35.72	00:00:00
2005-02-01	916,200	35.75	36.25	35.19	36.18	00:00:00
2005-02-02	764,800	36.34	36.79	36.28	36.77	00:00:00
2005-02-03	471,600	36.77	36.87	36.39	36.42	00:00:00
2005-02-04	665,000	36.55	37.58	36.49	37.58	00:00:00
2005-02-07	469,900	37.57	37.73	37.33	37.42	00:00:00
2005-02-08	360,700	37.30	37.53	37.06	37.50	00:00:00
2005-02-09	489,000	37.50	37.60	37.39	37.49	00:00:00
2005-02-10	464,600	37.50	37.84	37.23	37.72	00:00:00
2005-02-11	450,300	37.75	37.99	37.40	37.91	00:00:00
2005-02-14	520,900	37.91	38.13	37.87	38.02	00:00:00
2005-02-15	721,500	38.10	38.33	38.00	38.11	00:00:00
2005-02-16	598,100	38.17	38.32	37.97	38.20	00:00:00
2005-02-17	555,700	38.00	38.01	37.46	37.46	00:00:00
2005-02-18	749,000	37.67	37.98	37.36	37.73	00:00:00
2005-02-22	703,900	37.55	37.59	36.57	36.57	00:00:00
2005-02-23	731,800	36.70	37.24	36.66	37.15	00:00:00
2005-02-24	700,200	37.22	37.67	37.07	37.65	00:00:00
2005-02-25	603,100	37.70	38.30	37.54	38.30	00:00:00
2005-02-28	560,400	38.07	38.19	37.36	37.55	00:00:00
2005-03-01	615,700	37.87	38.15	37.65	38.13	00:00:00
2005-03-02	440,100	38.03	38.17	37.70	37.70	00:00:00
2005-03-03	413,800	38.00	38.00	37.60	37.92	00:00:00
2005-03-04	581,000	38.05	38.95	38.01	38.90	00:00:00
2005-03-07	648,300	38.90	39.35	38.63	38.93	00:00:00
2005-03-08	673,600	38.99	38.99	38.18	38.28	00:00:00
2005-03-09	753,700	38.28	38.28	37.06	37.06	00:00:00
2005-03-10	756,600	37.06	37.49	36.81	37.00	00:00:00
2005-03-11	528,300	37.01	37.03	36.57	36.57	00:00:00
2005-03-14	610,000	36.77	36.97	36.58	36.97	00:00:00
2005-03-15	481,300	37.08	37.38	36.74	36.74	00:00:00
2005-03-16	511,300	36.55	36.80	36.33	36.40	00:00:00
2005-03-17	483,200	36.55	36.99	36.51	36.85	00:00:00
2005-03-18	998,100	36.86	36.98	36.28	36.28	00:00:00
2005-03-21	637,600	36.28	36.40	35.80	35.96	00:00:00
2005-03-22	683,700	35.95	36.18	35.05	35.07	00:00:00
2005-03-23	890,700	35.08	35.91	34.63	35.70	00:00:00
2005-03-24	540,800	35.70	36.24	35.61	35.61	00:00:00
2005-03-28	562,600	35.70	35.82	35.32	35.36	00:00:00
2005-03-29	596,700	35.20	35.80	35.03	35.07	00:00:00
2005-03-30	530,500	35.23	35.75	35.21	35.75	00:00:00
2005-03-31	573,300	35.60	36.17	35.60	35.70	00:00:00
2005-04-01	622,700	35.82	36.23	35.42	35.60	00:00:00
2005-04-04	635,800	35.67	35.69	35.15	35.59	00:00:00
2005-04-05	467,300	35.75	35.84	35.45	35.75	00:00:00
2005-04-06	572,500	35.80	36.20	35.78	36.02	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 > >>