|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 544,000 | 37.55 | 37.65 | 37.13 | 37.22 | 00:00:00 | | 2006-03-21 | 679,900 | 37.22 | 37.23 | 36.67 | 36.67 | 00:00:00 | | 2006-03-22 | 649,700 | 36.53 | 37.23 | 36.37 | 37.16 | 00:00:00 | | 2006-03-23 | 442,700 | 37.05 | 37.19 | 36.74 | 36.96 | 00:00:00 | | 2006-03-24 | 328,300 | 37.00 | 37.06 | 36.64 | 36.81 | 00:00:00 | | 2006-03-27 | 364,800 | 36.88 | 36.88 | 36.58 | 36.71 | 00:00:00 | | 2006-03-28 | 640,000 | 36.63 | 37.04 | 36.38 | 36.79 | 00:00:00 | | 2006-03-29 | 591,500 | 36.78 | 37.61 | 36.78 | 37.56 | 00:00:00 | | 2006-03-30 | 689,300 | 37.40 | 37.64 | 36.57 | 36.96 | 00:00:00 | | 2006-03-31 | 546,800 | 36.82 | 37.04 | 36.51 | 36.93 | 00:00:00 | | 2006-04-03 | 948,400 | 36.99 | 37.25 | 36.75 | 36.93 | 00:00:00 | | 2006-04-04 | 830,400 | 37.12 | 37.37 | 36.87 | 37.14 | 00:00:00 | | 2006-04-05 | 744,600 | 37.08 | 37.50 | 37.08 | 37.34 | 00:00:00 | | 2006-04-06 | 939,100 | 37.20 | 37.53 | 36.31 | 37.07 | 00:00:00 | | 2006-04-07 | 833,300 | 37.03 | 37.37 | 36.43 | 36.44 | 00:00:00 | | 2006-04-10 | 482,300 | 36.42 | 36.70 | 36.23 | 36.36 | 00:00:00 | | 2006-04-11 | 499,600 | 36.50 | 36.70 | 36.13 | 36.13 | 00:00:00 | | 2006-04-12 | 531,600 | 36.10 | 36.33 | 35.83 | 35.85 | 00:00:00 | | 2006-04-13 | 539,400 | 35.85 | 36.00 | 35.51 | 35.54 | 00:00:00 | | 2006-04-17 | 613,800 | 35.46 | 35.70 | 35.29 | 35.35 | 00:00:00 | | 2006-04-18 | 791,900 | 35.35 | 36.54 | 35.22 | 36.45 | 00:00:00 | | 2006-04-19 | 518,300 | 36.26 | 36.48 | 36.16 | 36.45 | 00:00:00 | | 2006-04-20 | 512,500 | 36.27 | 36.47 | 36.09 | 36.25 | 00:00:00 | | 2006-04-21 | 577,300 | 36.35 | 36.35 | 35.76 | 35.98 | 00:00:00 | | 2006-04-24 | 530,200 | 35.84 | 36.00 | 35.55 | 35.68 | 00:00:00 | | 2006-04-25 | 2,023,400 | 35.69 | 37.57 | 35.64 | 37.28 | 00:00:00 | | 2006-04-26 | 827,600 | 37.29 | 37.55 | 36.77 | 36.83 | 00:00:00 | | 2006-04-27 | 855,700 | 36.48 | 37.05 | 36.35 | 36.52 | 00:00:00 | | 2006-04-28 | 561,000 | 36.62 | 36.84 | 36.30 | 36.30 | 00:00:00 | | 2006-05-01 | 800,500 | 36.29 | 36.64 | 35.87 | 35.87 | 00:00:00 | | 2006-05-02 | 706,700 | 35.95 | 35.99 | 35.51 | 35.60 | 00:00:00 | | 2006-05-03 | 973,800 | 35.50 | 36.31 | 35.30 | 35.80 | 00:00:00 | | 2006-05-04 | 619,900 | 35.80 | 36.12 | 35.75 | 35.87 | 00:00:00 | | 2006-05-05 | 647,800 | 35.92 | 36.45 | 35.90 | 36.45 | 00:00:00 | | 2006-05-08 | 806,500 | 36.28 | 36.99 | 36.28 | 36.90 | 00:00:00 | | 2006-05-09 | 737,300 | 36.80 | 37.17 | 36.74 | 37.05 | 00:00:00 | | 2006-05-10 | 820,100 | 36.95 | 37.25 | 36.86 | 37.10 | 00:00:00 | | 2006-05-11 | 922,300 | 36.60 | 36.82 | 36.12 | 36.12 | 00:00:00 | | 2006-05-12 | 839,000 | 36.17 | 36.17 | 35.50 | 35.62 | 00:00:00 | | 2006-05-15 | 838,200 | 35.60 | 36.51 | 35.50 | 36.51 | 00:00:00 | | 2006-05-16 | 766,200 | 36.45 | 36.66 | 36.01 | 36.15 | 00:00:00 | | 2006-05-17 | 828,600 | 35.78 | 36.11 | 35.52 | 35.54 | 00:00:00 | | 2006-05-18 | 783,400 | 35.52 | 36.02 | 35.22 | 35.25 | 00:00:00 | | 2006-05-19 | 905,400 | 35.25 | 36.25 | 35.16 | 35.80 | 00:00:00 | | 2006-05-22 | 1,208,400 | 35.48 | 35.71 | 34.85 | 35.06 | 00:00:00 | | 2006-05-23 | 1,211,700 | 35.04 | 35.35 | 34.28 | 34.29 | 00:00:00 | | 2006-05-24 | 1,261,900 | 34.26 | 34.90 | 33.60 | 34.48 | 00:00:00 | | 2006-05-25 | 966,300 | 34.84 | 35.36 | 34.75 | 34.94 | 00:00:00 | | 2006-05-26 | 850,600 | 34.99 | 35.68 | 34.90 | 35.66 | 00:00:00 | | 2006-05-30 | 841,600 | 35.50 | 35.64 | 35.30 | 35.36 | 00:00:00 | | 2006-05-31 | 1,417,700 | 35.62 | 36.18 | 35.26 | 35.75 | 00:00:00 | | 2006-06-01 | 887,400 | 35.91 | 36.33 | 35.80 | 36.33 | 00:00:00 | | 2006-06-02 | 800,600 | 36.34 | 36.47 | 35.99 | 36.35 | 00:00:00 | | 2006-06-05 | 984,100 | 36.31 | 36.79 | 35.73 | 35.73 | 00:00:00 | | 2006-06-06 | 936,200 | 35.75 | 35.97 | 35.28 | 35.86 | 00:00:00 | | 2006-06-07 | 980,700 | 36.02 | 36.25 | 35.68 | 35.83 | 00:00:00 | | 2006-06-08 | 1,086,900 | 35.86 | 35.89 | 35.12 | 35.63 | 00:00:00 | | 2006-06-09 | 470,800 | 35.48 | 35.80 | 35.34 | 35.56 | 00:00:00 | | 2006-06-12 | 654,100 | 35.64 | 35.64 | 35.08 | 35.13 | 00:00:00 | | 2006-06-13 | 1,061,900 | 35.02 | 35.36 | 34.83 | 34.83 | 00:00:00 | | 2006-06-14 | 971,000 | 34.76 | 35.12 | 34.62 | 34.71 | 00:00:00 | | 2006-06-15 | 714,200 | 34.83 | 35.59 | 34.78 | 35.58 | 00:00:00 | | 2006-06-16 | 649,000 | 35.33 | 35.68 | 35.16 | 35.44 | 00:00:00 | | 2006-06-19 | 760,400 | 35.50 | 35.65 | 34.79 | 34.79 | 00:00:00 | | 2006-06-20 | 782,400 | 34.81 | 35.17 | 34.41 | 34.93 | 00:00:00 | | 2006-06-21 | 623,900 | 34.89 | 35.40 | 34.88 | 35.25 | 00:00:00 | | 2006-06-22 | 487,800 | 35.15 | 35.35 | 34.89 | 35.02 | 00:00:00 | | 2006-06-23 | 479,900 | 34.90 | 35.21 | 34.80 | 34.94 | 00:00:00 | | 2006-06-26 | 375,600 | 34.90 | 35.14 | 34.84 | 35.14 | 00:00:00 | | 2006-06-27 | 465,800 | 35.10 | 35.27 | 34.58 | 34.58 | 00:00:00 | | 2006-06-28 | 486,800 | 34.56 | 34.85 | 34.55 | 34.74 | 00:00:00 | | 2006-06-29 | 678,400 | 34.99 | 35.75 | 34.86 | 35.70 | 00:00:00 | | 2006-06-30 | 664,000 | 35.68 | 35.85 | 35.40 | 35.50 | 00:00:00 | | 2006-07-03 | 224,700 | 35.63 | 35.97 | 35.50 | 35.87 | 00:00:00 | | 2006-07-05 | 743,200 | 35.82 | 36.05 | 35.35 | 35.95 | 00:00:00 | | 2006-07-06 | 470,200 | 36.09 | 36.16 | 35.57 | 35.95 | 00:00:00 | | 2006-07-07 | 470,400 | 35.85 | 36.08 | 35.48 | 35.49 | 00:00:00 | | 2006-07-10 | 478,200 | 35.52 | 35.95 | 35.49 | 35.80 | 00:00:00 | | 2006-07-11 | 503,200 | 35.65 | 35.80 | 35.41 | 35.74 | 00:00:00 | | 2006-07-12 | 427,000 | 35.80 | 35.89 | 35.18 | 35.40 | 00:00:00 | | 2006-07-13 | 751,300 | 35.28 | 35.31 | 34.78 | 34.91 | 00:00:00 | | 2006-07-14 | 1,043,200 | 34.74 | 34.88 | 34.01 | 34.09 | 00:00:00 | | 2006-07-17 | 915,000 | 33.90 | 34.29 | 33.67 | 33.69 | 00:00:00 | | 2006-07-18 | 1,066,500 | 33.60 | 34.22 | 33.42 | 34.20 | 00:00:00 | | 2006-07-19 | 1,030,400 | 34.35 | 35.32 | 34.24 | 35.14 | 00:00:00 | | 2006-07-20 | 730,100 | 35.28 | 35.31 | 34.69 | 34.70 | 00:00:00 | | 2006-07-21 | 985,100 | 34.83 | 34.83 | 34.25 | 34.28 | 00:00:00 | | 2006-07-24 | 826,600 | 34.26 | 34.52 | 34.05 | 34.24 | 00:00:00 | | 2006-07-25 | 1,228,300 | 34.01 | 34.61 | 34.00 | 34.23 | 00:00:00 | | 2006-07-26 | 847,700 | 34.08 | 34.53 | 34.08 | 34.30 | 00:00:00 | | 2006-07-27 | 581,000 | 34.24 | 34.59 | 33.97 | 33.97 | 00:00:00 | | 2006-07-28 | 483,200 | 34.00 | 34.60 | 34.00 | 34.60 | 00:00:00 | | 2006-07-31 | 544,100 | 34.37 | 34.45 | 34.02 | 34.06 | 00:00:00 | | 2006-08-01 | 1,129,500 | 33.97 | 33.98 | 33.62 | 33.85 | 00:00:00 | | 2006-08-02 | 653,100 | 33.86 | 34.05 | 33.81 | 34.00 | 00:00:00 | | 2006-08-03 | 817,800 | 33.92 | 34.25 | 33.92 | 34.18 | 00:00:00 | | 2006-08-04 | 901,300 | 34.31 | 34.54 | 33.95 | 34.14 | 00:00:00 | | 2006-08-07 | 998,200 | 34.01 | 34.12 | 33.75 | 34.02 | 00:00:00 | | 2006-08-08 | 741,600 | 34.20 | 34.29 | 33.87 | 33.96 | 00:00:00 | | 2006-08-09 | 606,400 | 34.02 | 34.28 | 33.85 | 33.86 | 00:00:00 | | 2006-08-10 | 733,900 | 33.75 | 34.17 | 33.72 | 34.12 | 00:00:00 | | 2006-08-11 | 611,200 | 34.10 | 34.18 | 33.95 | 34.10 | 00:00:00 | | 2006-08-14 | 578,000 | 33.70 | 34.15 | 33.65 | 33.88 | 00:00:00 | | 2006-08-15 | 631,700 | 34.03 | 34.29 | 34.02 | 34.21 | 00:00:00 | | 2006-08-16 | 534,700 | 34.16 | 34.52 | 34.00 | 34.45 | 00:00:00 | | 2006-08-17 | 654,600 | 34.20 | 34.72 | 34.02 | 34.61 | 00:00:00 | | 2006-08-18 | 656,300 | 34.57 | 34.85 | 34.53 | 34.71 | 00:00:00 | | 2006-08-21 | 530,900 | 34.55 | 34.64 | 34.46 | 34.62 | 00:00:00 | | 2006-08-22 | 520,700 | 34.50 | 34.86 | 34.50 | 34.85 | 00:00:00 | | 2006-08-23 | 613,000 | 34.69 | 34.89 | 34.08 | 34.40 | 00:00:00 | | 2006-08-24 | 688,500 | 34.56 | 34.67 | 34.36 | 34.60 | 00:00:00 | | 2006-08-25 | 367,100 | 34.70 | 34.84 | 34.51 | 34.59 | 00:00:00 | | 2006-08-28 | 502,600 | 34.59 | 34.79 | 34.43 | 34.73 | 00:00:00 | | 2006-08-29 | 455,200 | 34.63 | 34.72 | 34.29 | 34.61 | 00:00:00 | | 2006-08-30 | 402,700 | 34.57 | 34.78 | 34.54 | 34.66 | 00:00:00 | | 2006-08-31 | 516,400 | 34.81 | 34.88 | 34.54 | 34.83 | 00:00:00 | | 2006-09-01 | 579,200 | 35.02 | 35.02 | 34.69 | 34.72 | 00:00:00 | | 2006-09-05 | 397,900 | 34.72 | 34.86 | 34.52 | 34.78 | 00:00:00 | | 2006-09-06 | 547,500 | 34.55 | 34.83 | 34.55 | 34.75 | 00:00:00 | | 2006-09-07 | 588,200 | 34.52 | 34.60 | 34.17 | 34.25 | 00:00:00 | | 2006-09-08 | 446,300 | 34.26 | 34.56 | 34.00 | 34.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
