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
2005-09-26	732,800	38.23	38.30	37.50	37.56	00:00:00
2005-09-27	694,600	37.74	37.74	37.01	37.19	00:00:00
2005-09-28	649,000	37.25	37.60	36.86	37.04	00:00:00
2005-09-29	1,020,500	36.90	37.87	36.71	37.69	00:00:00
2005-09-30	559,300	37.60	37.93	37.53	37.91	00:00:00
2005-10-03	830,400	37.71	37.84	37.22	37.55	00:00:00
2005-10-04	667,600	37.83	37.83	37.17	37.18	00:00:00
2005-10-05	1,034,600	37.05	37.05	36.05	36.06	00:00:00
2005-10-06	1,216,300	36.10	36.19	35.53	35.94	00:00:00
2005-10-07	630,000	36.03	36.12	35.62	35.84	00:00:00
2005-10-10	548,500	35.75	35.95	35.42	35.68	00:00:00
2005-10-11	535,900	35.51	35.91	35.10	35.39	00:00:00
2005-10-12	924,900	35.06	35.16	34.45	34.76	00:00:00
2005-10-13	755,700	34.41	34.98	34.03	34.67	00:00:00
2005-10-14	620,000	34.79	35.42	34.75	35.40	00:00:00
2005-10-17	566,200	35.53	35.72	35.23	35.70	00:00:00
2005-10-18	708,400	35.76	35.82	35.35	35.36	00:00:00
2005-10-19	981,200	35.36	36.34	35.11	36.33	00:00:00
2005-10-20	862,400	36.20	36.45	35.60	35.73	00:00:00
2005-10-21	649,600	35.73	36.25	35.67	36.16	00:00:00
2005-10-24	735,500	36.20	37.32	36.19	37.24	00:00:00
2005-10-25	1,219,800	37.15	37.99	37.07	37.78	00:00:00
2005-10-26	1,207,700	37.78	38.57	37.64	37.91	00:00:00
2005-10-27	623,200	37.91	38.05	37.30	37.40	00:00:00
2005-10-28	658,600	37.60	38.45	37.59	38.44	00:00:00
2005-10-31	1,049,600	38.44	38.91	38.39	38.90	00:00:00
2005-11-01	963,000	38.71	38.78	38.15	38.45	00:00:00
2005-11-02	661,800	38.42	38.82	38.21	38.75	00:00:00
2005-11-03	749,500	38.76	38.94	38.26	38.36	00:00:00
2005-11-04	683,500	38.36	38.50	37.63	38.07	00:00:00
2005-11-07	586,900	38.25	38.49	37.98	38.40	00:00:00
2005-11-08	406,200	38.29	38.45	38.01	38.17	00:00:00
2005-11-09	863,400	38.10	38.60	38.08	38.32	00:00:00
2005-11-10	926,700	38.36	38.84	38.15	38.80	00:00:00
2005-11-11	473,300	38.77	38.95	38.65	38.93	00:00:00
2005-11-14	572,900	38.80	38.92	38.28	38.29	00:00:00
2005-11-15	819,200	38.24	38.51	38.08	38.26	00:00:00
2005-11-16	560,300	38.23	38.34	37.87	38.06	00:00:00
2005-11-17	552,800	38.00	38.44	37.85	38.38	00:00:00
2005-11-18	515,900	38.64	38.64	38.17	38.45	00:00:00
2005-11-21	555,300	38.46	38.77	38.15	38.74	00:00:00
2005-11-22	675,400	38.68	39.10	38.49	39.00	00:00:00
2005-11-23	451,700	38.99	39.13	38.87	39.06	00:00:00
2005-11-25	162,400	39.05	39.25	38.96	39.25	00:00:00
2005-11-28	585,700	39.28	39.39	38.87	38.92	00:00:00
2005-11-29	639,900	39.25	39.55	39.18	39.34	00:00:00
2005-11-30	620,400	39.44	39.63	38.87	38.96	00:00:00
2005-12-01	1,487,200	37.94	38.62	37.62	38.48	00:00:00
2005-12-02	630,200	38.42	38.61	38.30	38.51	00:00:00
2005-12-05	755,300	38.24	38.27	37.62	37.99	00:00:00
2005-12-06	1,052,400	37.10	37.77	37.04	37.46	00:00:00
2005-12-07	641,100	37.35	37.55	37.19	37.44	00:00:00
2005-12-08	677,300	37.50	37.82	37.34	37.45	00:00:00
2005-12-09	643,300	37.45	37.74	37.33	37.47	00:00:00
2005-12-12	568,700	37.60	37.86	37.11	37.18	00:00:00
2005-12-13	730,000	37.22	37.60	37.15	37.57	00:00:00
2005-12-14	621,200	37.63	37.91	37.51	37.57	00:00:00
2005-12-15	534,500	37.57	37.74	37.11	37.12	00:00:00
2005-12-16	609,700	37.20	37.43	37.14	37.31	00:00:00
2005-12-19	557,200	37.25	37.30	36.77	36.78	00:00:00
2005-12-20	458,200	36.90	37.07	36.58	36.88	00:00:00
2005-12-21	487,000	36.99	37.20	36.79	36.99	00:00:00
2005-12-22	518,000	37.00	37.20	36.74	37.08	00:00:00
2005-12-23	310,200	37.05	37.26	36.87	37.05	00:00:00
2005-12-27	415,200	36.92	37.36	36.84	36.85	00:00:00
2005-12-28	463,100	36.95	37.02	36.77	36.78	00:00:00
2005-12-29	507,800	36.85	37.08	36.34	36.49	00:00:00
2005-12-30	528,200	36.25	36.36	36.01	36.05	00:00:00
2006-01-03	887,900	35.80	36.88	35.65	36.84	00:00:00
2006-01-04	828,900	36.65	36.99	36.54	36.80	00:00:00
2006-01-05	706,700	36.68	37.29	36.63	37.22	00:00:00
2006-01-06	780,700	37.54	37.74	37.20	37.61	00:00:00
2006-01-09	697,400	37.60	37.78	37.24	37.66	00:00:00
2006-01-10	1,019,800	37.42	38.38	37.33	38.37	00:00:00
2006-01-11	785,400	38.34	38.47	37.93	38.01	00:00:00
2006-01-12	735,900	37.79	38.16	37.55	37.88	00:00:00
2006-01-13	433,100	37.88	37.92	37.58	37.70	00:00:00
2006-01-17	451,100	37.45	37.77	37.27	37.68	00:00:00
2006-01-18	551,800	37.20	37.90	37.01	37.66	00:00:00
2006-01-19	577,400	37.70	38.20	37.45	38.10	00:00:00
2006-01-20	540,300	37.95	37.95	37.22	37.23	00:00:00
2006-01-23	672,200	37.39	38.03	37.34	37.86	00:00:00
2006-01-24	903,100	37.81	38.28	37.76	38.25	00:00:00
2006-01-25	1,092,600	38.49	38.88	38.43	38.59	00:00:00
2006-01-26	1,093,700	38.84	39.00	38.75	38.90	00:00:00
2006-01-27	870,500	38.95	39.26	38.88	39.10	00:00:00
2006-01-30	1,979,800	38.10	38.26	37.40	37.90	00:00:00
2006-01-31	1,767,200	36.90	37.34	36.65	36.94	00:00:00
2006-02-01	967,200	36.69	37.24	36.62	36.80	00:00:00
2006-02-02	670,200	36.44	36.72	36.23	36.42	00:00:00
2006-02-03	1,311,300	36.01	36.26	35.51	35.74	00:00:00
2006-02-06	801,900	35.66	36.15	35.53	36.07	00:00:00
2006-02-07	565,300	35.99	36.32	35.67	35.67	00:00:00
2006-02-08	654,400	35.75	36.09	35.61	36.04	00:00:00
2006-02-09	701,500	36.00	36.34	35.85	36.22	00:00:00
2006-02-10	731,700	36.20	36.45	35.82	36.39	00:00:00
2006-02-13	513,500	36.35	36.42	36.07	36.14	00:00:00
2006-02-14	690,800	36.06	36.34	35.78	36.30	00:00:00
2006-02-15	612,800	36.06	36.12	35.84	36.08	00:00:00
2006-02-16	438,100	36.07	36.42	36.00	36.42	00:00:00
2006-02-17	441,300	36.38	36.50	36.13	36.38	00:00:00
2006-02-21	566,400	36.40	36.66	36.26	36.37	00:00:00
2006-02-22	794,700	36.53	37.47	36.53	37.41	00:00:00
2006-02-23	991,900	37.29	37.95	37.07	37.92	00:00:00
2006-02-24	614,300	37.98	37.98	37.27	37.29	00:00:00
2006-02-27	425,200	37.20	37.46	37.12	37.25	00:00:00
2006-02-28	736,300	37.25	37.45	36.66	37.15	00:00:00
2006-03-01	574,200	37.14	37.30	36.74	37.05	00:00:00
2006-03-02	577,200	36.90	37.17	36.71	36.87	00:00:00
2006-03-03	724,300	36.80	36.90	36.35	36.58	00:00:00
2006-03-06	924,000	36.50	36.89	36.41	36.60	00:00:00
2006-03-07	1,415,100	36.55	36.79	36.21	36.50	00:00:00
2006-03-08	666,800	36.50	36.56	36.10	36.36	00:00:00
2006-03-09	645,600	36.56	37.00	36.35	36.36	00:00:00
2006-03-10	555,400	36.34	36.83	36.11	36.54	00:00:00
2006-03-13	531,600	36.72	36.75	36.20	36.46	00:00:00
2006-03-14	714,900	36.25	36.80	36.23	36.73	00:00:00
2006-03-15	564,800	36.79	36.98	36.60	36.79	00:00:00
2006-03-16	641,100	37.01	37.50	36.96	37.13	00:00:00
2006-03-17	670,000	37.30	37.52	37.17	37.46	00:00:00
2006-03-20	544,000	37.55	37.65	37.13	37.22	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 > >>