|
 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 | | 2007-03-05 | 1,280,400 | 38.61 | 38.70 | 37.73 | 37.75 | 00:00:00 | | 2007-03-06 | 1,172,400 | 37.91 | 39.07 | 37.91 | 38.82 | 00:00:00 | | 2007-03-07 | 949,100 | 38.87 | 38.96 | 38.12 | 38.14 | 00:00:00 | | 2007-03-08 | 1,192,000 | 38.56 | 38.98 | 38.17 | 38.32 | 00:00:00 | | 2007-03-09 | 829,600 | 38.58 | 38.75 | 38.24 | 38.62 | 00:00:00 | | 2007-03-12 | 726,800 | 38.62 | 38.98 | 38.33 | 38.90 | 00:00:00 | | 2007-03-13 | 1,647,600 | 38.73 | 38.73 | 37.44 | 37.59 | 00:00:00 | | 2007-03-14 | 1,370,200 | 37.72 | 38.20 | 37.13 | 38.07 | 00:00:00 | | 2007-03-15 | 621,400 | 38.04 | 38.45 | 38.04 | 38.28 | 00:00:00 | | 2007-03-16 | 1,031,600 | 38.38 | 38.46 | 37.95 | 37.96 | 00:00:00 | | 2007-03-19 | 1,194,400 | 38.17 | 38.78 | 38.08 | 38.42 | 00:00:00 | | 2007-03-20 | 766,700 | 38.33 | 38.67 | 38.15 | 38.58 | 00:00:00 | | 2007-03-21 | 719,700 | 38.54 | 39.41 | 38.28 | 39.23 | 00:00:00 | | 2007-03-22 | 911,400 | 39.40 | 39.50 | 38.69 | 38.83 | 00:00:00 | | 2007-03-23 | 978,800 | 38.81 | 39.35 | 38.75 | 39.15 | 00:00:00 | | 2007-03-26 | 976,400 | 39.28 | 39.29 | 38.62 | 39.02 | 00:00:00 | | 2007-03-27 | 877,000 | 38.77 | 39.02 | 38.44 | 38.61 | 00:00:00 | | 2007-03-28 | 1,045,400 | 38.32 | 38.75 | 38.02 | 38.40 | 00:00:00 | | 2007-03-29 | 1,658,700 | 39.27 | 39.27 | 38.59 | 39.06 | 00:00:00 | | 2007-03-30 | 1,071,400 | 39.06 | 39.44 | 39.04 | 39.42 | 00:00:00 | | 2007-04-02 | 880,400 | 39.40 | 40.02 | 39.31 | 39.95 | 00:00:00 | | 2007-04-03 | 920,800 | 39.98 | 40.35 | 39.95 | 40.13 | 00:00:00 | | 2007-04-04 | 677,000 | 40.07 | 40.23 | 39.74 | 39.90 | 00:00:00 | | 2007-04-05 | 562,900 | 39.73 | 39.89 | 39.43 | 39.49 | 00:00:00 | | 2007-04-09 | 485,300 | 39.59 | 39.87 | 39.47 | 39.50 | 00:00:00 | | 2007-04-10 | 600,700 | 39.50 | 39.75 | 39.43 | 39.61 | 00:00:00 | | 2007-04-11 | 783,600 | 39.73 | 39.88 | 39.16 | 39.28 | 00:00:00 | | 2007-04-12 | 610,900 | 39.30 | 39.31 | 38.85 | 39.17 | 00:00:00 | | 2007-04-13 | 529,300 | 39.24 | 39.57 | 39.17 | 39.57 | 00:00:00 | | 2007-04-16 | 437,000 | 39.66 | 39.89 | 39.55 | 39.81 | 00:00:00 | | 2007-04-17 | 1,082,400 | 39.75 | 40.38 | 39.65 | 40.26 | 00:00:00 | | 2007-04-18 | 639,400 | 40.25 | 40.37 | 40.00 | 40.28 | 00:00:00 | | 2007-04-19 | 891,400 | 39.45 | 41.10 | 39.45 | 40.11 | 00:00:00 | | 2007-04-20 | 1,080,000 | 40.50 | 40.61 | 40.10 | 40.29 | 00:00:00 | | 2007-04-23 | 978,400 | 41.16 | 41.16 | 40.25 | 40.54 | 00:00:00 | | 2007-04-24 | 1,299,500 | 40.35 | 40.68 | 39.62 | 40.23 | 00:00:00 | | 2007-04-25 | 632,700 | 40.40 | 40.55 | 39.95 | 40.26 | 00:00:00 | | 2007-04-26 | 712,900 | 40.08 | 40.54 | 39.92 | 40.33 | 00:00:00 | | 2007-04-27 | 826,400 | 40.33 | 40.63 | 40.00 | 40.50 | 00:00:00 | | 2007-04-30 | 650,200 | 40.48 | 40.49 | 39.70 | 39.70 | 00:00:00 | | 2007-05-01 | 2,089,500 | 38.82 | 39.94 | 38.82 | 39.78 | 00:00:00 | | 2007-05-02 | 782,700 | 39.76 | 40.36 | 39.61 | 40.10 | 00:00:00 | | 2007-05-03 | 1,118,400 | 40.25 | 40.48 | 40.16 | 40.25 | 00:00:00 | | 2007-05-04 | 1,576,500 | 40.40 | 40.51 | 40.15 | 40.40 | 00:00:00 | | 2007-05-07 | 568,600 | 40.52 | 40.63 | 40.35 | 40.40 | 00:00:00 | | 2007-05-08 | 620,700 | 40.35 | 40.60 | 40.03 | 40.46 | 00:00:00 | | 2007-05-09 | 1,030,400 | 40.60 | 41.28 | 40.59 | 41.22 | 00:00:00 | | 2007-05-10 | 1,117,600 | 41.20 | 41.34 | 40.77 | 40.77 | 00:00:00 | | 2007-05-11 | 808,100 | 40.82 | 41.36 | 40.81 | 41.36 | 00:00:00 | | 2007-05-14 | 1,034,800 | 41.08 | 41.23 | 40.51 | 40.64 | 00:00:00 | | 2007-05-15 | 1,345,800 | 40.75 | 40.90 | 40.26 | 40.34 | 00:00:00 | | 2007-05-16 | 1,550,400 | 40.36 | 40.48 | 39.87 | 40.05 | 00:00:00 | | 2007-05-17 | 1,896,400 | 39.90 | 40.01 | 39.40 | 39.43 | 00:00:00 | | 2007-05-18 | 1,657,800 | 39.56 | 39.82 | 39.25 | 39.66 | 00:00:00 | | 2007-05-21 | 1,321,900 | 39.60 | 40.46 | 39.25 | 40.06 | 00:00:00 | | 2007-05-22 | 1,732,400 | 40.30 | 40.78 | 39.89 | 40.61 | 00:00:00 | | 2007-05-23 | 1,336,000 | 40.56 | 40.82 | 40.21 | 40.27 | 00:00:00 | | 2007-05-24 | 1,800,700 | 40.27 | 40.45 | 39.54 | 39.87 | 00:00:00 | | 2007-05-25 | 689,800 | 40.19 | 40.50 | 39.93 | 40.12 | 00:00:00 | | 2007-05-29 | 955,800 | 40.19 | 41.36 | 40.19 | 40.84 | 00:00:00 | | 2007-05-30 | 1,250,300 | 40.72 | 41.78 | 40.65 | 41.75 | 00:00:00 | | 2007-05-31 | 1,303,800 | 41.91 | 42.06 | 41.54 | 41.80 | 00:00:00 | | 2007-06-01 | 969,500 | 42.07 | 42.09 | 41.52 | 41.63 | 00:00:00 | | 2007-06-04 | 1,302,600 | 41.80 | 42.12 | 41.75 | 42.09 | 00:00:00 | | 2007-06-05 | 1,433,000 | 41.86 | 41.94 | 40.69 | 41.04 | 00:00:00 | | 2007-06-06 | 1,004,800 | 40.98 | 41.07 | 40.54 | 40.69 | 00:00:00 | | 2007-06-07 | 1,609,000 | 40.79 | 41.18 | 39.83 | 39.93 | 00:00:00 | | 2007-06-08 | 989,700 | 39.96 | 40.56 | 39.69 | 40.56 | 00:00:00 | | 2007-06-11 | 1,076,100 | 40.45 | 40.62 | 40.17 | 40.43 | 00:00:00 | | 2007-06-12 | 1,859,600 | 40.35 | 41.08 | 39.90 | 40.34 | 00:00:00 | | 2007-06-13 | 1,287,500 | 40.65 | 41.08 | 40.47 | 41.08 | 00:00:00 | | 2007-06-14 | 1,004,200 | 41.22 | 41.42 | 40.91 | 41.10 | 00:00:00 | | 2007-06-15 | 2,764,600 | 41.65 | 43.14 | 41.27 | 42.84 | 00:00:00 | | 2007-06-18 | 1,362,300 | 42.84 | 42.95 | 42.23 | 42.71 | 00:00:00 | | 2007-06-19 | 1,009,800 | 42.50 | 42.78 | 42.12 | 42.74 | 00:00:00 | | 2007-06-20 | 1,154,300 | 42.77 | 42.77 | 41.87 | 41.87 | 00:00:00 | | 2007-06-21 | 1,140,600 | 41.75 | 42.25 | 41.20 | 42.04 | 00:00:00 | | 2007-06-22 | 1,725,900 | 41.97 | 42.22 | 41.66 | 41.77 | 00:00:00 | | 2007-06-25 | 1,477,200 | 41.97 | 42.11 | 40.86 | 41.04 | 00:00:00 | | 2007-06-26 | 1,455,800 | 41.51 | 41.58 | 40.70 | 40.86 | 00:00:00 | | 2007-06-27 | 1,671,900 | 40.86 | 41.37 | 40.51 | 41.24 | 00:00:00 | | 2007-06-28 | 1,129,900 | 41.63 | 41.92 | 40.96 | 41.36 | 00:00:00 | | 2007-06-29 | 1,894,800 | 41.46 | 42.56 | 41.25 | 41.66 | 00:00:00 | | 2007-07-02 | 1,531,300 | 41.97 | 43.23 | 41.74 | 43.23 | 00:00:00 | | 2007-07-03 | 1,035,700 | 43.13 | 43.53 | 42.93 | 43.07 | 00:00:00 | | 2007-07-05 | 1,225,300 | 43.28 | 43.63 | 43.14 | 43.46 | 00:00:00 | | 2007-07-06 | 1,129,700 | 43.50 | 43.83 | 42.85 | 43.70 | 00:00:00 | | 2007-07-09 | 750,600 | 43.89 | 43.89 | 43.41 | 43.62 | 00:00:00 | | 2007-07-10 | 2,360,900 | 42.70 | 42.98 | 42.29 | 42.32 | 00:00:00 | | 2007-07-11 | 1,635,900 | 42.20 | 42.67 | 41.75 | 42.54 | 00:00:00 | | 2007-07-12 | 1,060,200 | 42.80 | 43.02 | 42.29 | 43.02 | 00:00:00 | | 2007-07-13 | 686,600 | 42.91 | 43.33 | 42.61 | 43.30 | 00:00:00 | | 2007-07-16 | 835,100 | 43.18 | 43.65 | 43.09 | 43.09 | 00:00:00 | | 2007-07-17 | 1,009,600 | 43.48 | 43.61 | 43.10 | 43.13 | 00:00:00 | | 2007-07-18 | 1,392,900 | 43.01 | 43.06 | 42.19 | 42.66 | 00:00:00 | | 2007-07-19 | 720,600 | 42.80 | 43.14 | 42.79 | 42.97 | 00:00:00 | | 2007-07-20 | 1,713,300 | 42.96 | 43.00 | 42.15 | 42.42 | 00:00:00 | | 2007-07-23 | 1,338,600 | 42.65 | 42.90 | 42.01 | 42.09 | 00:00:00 | | 2007-07-24 | 1,721,800 | 42.07 | 42.07 | 40.73 | 40.90 | 00:00:00 | | 2007-07-25 | 2,187,600 | 41.01 | 41.49 | 39.85 | 40.44 | 00:00:00 | | 2007-07-26 | 2,941,800 | 40.04 | 40.85 | 39.23 | 39.83 | 00:00:00 | | 2007-07-27 | 2,470,000 | 39.74 | 40.38 | 38.55 | 38.55 | 00:00:00 | | 2007-07-30 | 2,219,400 | 38.62 | 39.53 | 38.50 | 39.39 | 00:00:00 | | 2007-07-31 | 2,037,400 | 39.78 | 40.19 | 38.83 | 38.86 | 00:00:00 | | 2007-08-01 | 3,140,100 | 38.76 | 39.39 | 37.89 | 39.20 | 00:00:00 | | 2007-08-02 | 1,848,300 | 39.46 | 40.62 | 39.35 | 39.91 | 00:00:00 | | 2007-08-03 | 1,918,000 | 39.98 | 39.98 | 38.63 | 38.65 | 00:00:00 | | 2007-08-06 | 2,757,900 | 38.12 | 39.60 | 37.52 | 39.59 | 00:00:00 | | 2007-08-07 | 2,814,600 | 39.48 | 40.91 | 39.01 | 40.51 | 00:00:00 | | 2007-08-08 | 2,453,800 | 40.51 | 42.81 | 40.35 | 42.47 | 00:00:00 | | 2007-08-09 | 3,126,400 | 41.75 | 43.98 | 40.65 | 42.66 | 00:00:00 | | 2007-08-10 | 2,344,900 | 42.69 | 42.96 | 40.34 | 41.26 | 00:00:00 | | 2007-08-13 | 1,822,500 | 41.26 | 42.31 | 40.66 | 41.15 | 00:00:00 | | 2007-08-14 | 1,432,100 | 40.45 | 40.69 | 39.55 | 39.55 | 00:00:00 | | 2007-08-15 | 1,981,600 | 39.39 | 40.57 | 38.41 | 38.44 | 00:00:00 | | 2007-08-16 | 3,276,200 | 37.95 | 40.02 | 37.67 | 39.93 | 00:00:00 | | 2007-08-17 | 3,157,600 | 40.59 | 41.57 | 39.99 | 40.10 | 00:00:00 | | 2007-08-20 | 1,394,900 | 40.10 | 40.96 | 39.96 | 40.71 | 00:00:00 | | 2007-08-21 | 1,113,300 | 41.00 | 41.19 | 40.17 | 41.01 | 00:00:00 | | 2007-08-22 | 1,179,200 | 41.92 | 42.30 | 41.29 | 42.14 | 00:00:00 | | 2007-08-23 | 1,247,100 | 42.44 | 42.93 | 41.97 | 42.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
