|
 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 | | 2007-08-23 | 1,247,100 | 42.44 | 42.93 | 41.97 | 42.27 | 00:00:00 | | 2007-08-24 | 1,089,800 | 42.22 | 42.50 | 41.54 | 41.88 | 00:00:00 | | 2007-08-27 | 1,170,100 | 41.87 | 42.10 | 41.46 | 41.60 | 00:00:00 | | 2007-08-28 | 1,596,000 | 41.50 | 41.56 | 40.26 | 40.33 | 00:00:00 | | 2007-08-29 | 977,300 | 40.51 | 41.41 | 40.26 | 41.40 | 00:00:00 | | 2007-08-30 | 789,000 | 41.11 | 41.73 | 40.89 | 41.48 | 00:00:00 | | 2007-08-31 | 1,075,900 | 41.89 | 42.66 | 41.70 | 41.93 | 00:00:00 | | 2007-09-04 | 1,132,400 | 42.14 | 42.60 | 41.61 | 42.15 | 00:00:00 | | 2007-09-05 | 1,047,600 | 41.66 | 41.79 | 41.10 | 41.29 | 00:00:00 | | 2007-09-06 | 815,800 | 41.27 | 41.69 | 40.83 | 41.29 | 00:00:00 | | 2007-09-07 | 1,160,800 | 40.85 | 40.87 | 40.31 | 40.53 | 00:00:00 | | 2007-09-10 | 952,900 | 40.52 | 41.09 | 40.07 | 40.53 | 00:00:00 | | 2007-09-11 | 796,400 | 40.55 | 41.17 | 40.45 | 41.17 | 00:00:00 | | 2007-09-12 | 687,900 | 41.00 | 41.60 | 40.81 | 41.39 | 00:00:00 | | 2007-09-13 | 690,000 | 41.78 | 42.36 | 41.50 | 42.34 | 00:00:00 | | 2007-09-14 | 577,500 | 42.30 | 42.65 | 41.84 | 42.62 | 00:00:00 | | 2007-09-17 | 651,200 | 42.29 | 42.69 | 42.05 | 42.49 | 00:00:00 | | 2007-09-18 | 1,500,600 | 42.55 | 44.75 | 42.18 | 44.75 | 00:00:00 | | 2007-09-19 | 1,231,300 | 45.00 | 46.16 | 44.78 | 45.46 | 00:00:00 | | 2007-09-20 | 882,900 | 45.10 | 45.35 | 44.38 | 44.56 | 00:00:00 | | 2007-09-21 | 954,200 | 45.05 | 45.23 | 44.56 | 45.01 | 00:00:00 | | 2007-09-24 | 1,255,400 | 44.75 | 45.24 | 44.08 | 44.11 | 00:00:00 | | 2007-09-25 | 917,600 | 43.90 | 44.07 | 43.44 | 43.95 | 00:00:00 | | 2007-09-26 | 853,700 | 44.06 | 44.48 | 43.81 | 44.06 | 00:00:00 | | 2007-09-27 | 646,200 | 44.32 | 44.56 | 44.10 | 44.53 | 00:00:00 | | 2007-09-28 | 838,600 | 44.59 | 45.12 | 44.35 | 44.76 | 00:00:00 | | 2007-10-01 | 1,203,700 | 43.94 | 45.52 | 43.94 | 44.94 | 00:00:00 | | 2007-10-02 | 739,500 | 45.00 | 45.37 | 44.90 | 45.10 | 00:00:00 | | 2007-10-03 | 679,800 | 44.90 | 45.02 | 44.33 | 44.96 | 00:00:00 | | 2007-10-04 | 599,100 | 44.99 | 45.05 | 44.25 | 44.87 | 00:00:00 | | 2007-10-05 | 1,384,500 | 44.01 | 44.70 | 43.62 | 44.12 | 00:00:00 | | 2007-10-08 | 1,224,000 | 43.91 | 44.04 | 42.91 | 43.06 | 00:00:00 | | 2007-10-09 | 867,000 | 43.01 | 43.50 | 42.60 | 43.50 | 00:00:00 | | 2007-10-10 | 812,000 | 43.51 | 43.51 | 42.68 | 42.79 | 00:00:00 | | 2007-10-11 | 915,700 | 43.08 | 43.13 | 42.05 | 42.24 | 00:00:00 | | 2007-10-12 | 900,400 | 42.34 | 42.47 | 41.89 | 41.91 | 00:00:00 | | 2007-10-15 | 1,059,100 | 41.88 | 42.15 | 40.93 | 41.14 | 00:00:00 | | 2007-10-16 | 984,500 | 41.14 | 41.14 | 40.67 | 40.98 | 00:00:00 | | 2007-10-17 | 1,431,700 | 41.60 | 41.60 | 40.57 | 41.38 | 00:00:00 | | 2007-10-18 | 991,200 | 41.18 | 41.98 | 40.82 | 41.79 | 00:00:00 | | 2007-10-19 | 1,983,100 | 41.23 | 41.73 | 40.15 | 40.40 | 00:00:00 | | 2007-10-22 | 1,320,000 | 40.26 | 41.17 | 39.83 | 41.16 | 00:00:00 | | 2007-10-23 | 1,730,800 | 40.60 | 41.93 | 40.47 | 41.84 | 00:00:00 | | 2007-10-24 | 1,485,400 | 41.71 | 42.14 | 41.31 | 42.03 | 00:00:00 | | 2007-10-25 | 1,030,200 | 42.18 | 42.95 | 41.73 | 42.35 | 00:00:00 | | 2007-10-26 | 703,700 | 43.49 | 43.50 | 42.63 | 43.38 | 00:00:00 | | 2007-10-29 | 763,400 | 43.58 | 43.93 | 43.05 | 43.18 | 00:00:00 | | 2007-10-30 | 937,600 | 43.09 | 43.61 | 42.98 | 43.18 | 00:00:00 | | 2007-10-31 | 1,589,600 | 43.44 | 44.74 | 43.44 | 44.67 | 00:00:00 | | 2007-11-01 | 1,541,000 | 44.40 | 44.54 | 43.36 | 43.67 | 00:00:00 | | 2007-11-02 | 1,345,500 | 44.29 | 44.30 | 42.47 | 43.09 | 00:00:00 | | 2007-11-05 | 1,228,500 | 42.45 | 43.30 | 42.20 | 42.95 | 00:00:00 | | 2007-11-06 | 1,058,400 | 42.98 | 43.73 | 42.81 | 43.73 | 00:00:00 | | 2007-11-07 | 1,534,300 | 43.52 | 43.52 | 42.19 | 42.30 | 00:00:00 | | 2007-11-08 | 1,557,800 | 42.51 | 42.84 | 41.73 | 42.82 | 00:00:00 | | 2007-11-09 | 1,814,200 | 41.78 | 43.33 | 41.64 | 42.96 | 00:00:00 | | 2007-11-12 | 1,486,200 | 42.97 | 44.12 | 42.65 | 43.09 | 00:00:00 | | 2007-11-13 | 1,669,000 | 43.37 | 44.48 | 43.10 | 44.46 | 00:00:00 | | 2007-11-14 | 1,190,100 | 44.64 | 44.90 | 43.93 | 44.02 | 00:00:00 | | 2007-11-15 | 1,309,700 | 43.76 | 44.17 | 43.06 | 43.64 | 00:00:00 | | 2007-11-16 | 1,688,400 | 44.94 | 44.94 | 42.75 | 43.22 | 00:00:00 | | 2007-11-19 | 1,154,200 | 43.33 | 43.34 | 42.29 | 42.39 | 00:00:00 | | 2007-11-20 | 1,780,200 | 42.54 | 43.30 | 41.06 | 41.85 | 00:00:00 | | 2007-11-21 | 1,536,900 | 41.59 | 42.14 | 40.88 | 41.88 | 00:00:00 | | 2007-11-23 | 580,200 | 42.10 | 43.27 | 41.98 | 43.14 | 00:00:00 | | 2007-11-26 | 2,019,800 | 44.47 | 44.47 | 42.02 | 42.16 | 00:00:00 | | 2007-11-27 | 1,383,100 | 42.46 | 43.32 | 42.30 | 43.32 | 00:00:00 | | 2007-11-28 | 1,599,900 | 43.56 | 44.81 | 43.45 | 44.67 | 00:00:00 | | 2007-11-29 | 1,357,000 | 44.44 | 45.20 | 43.95 | 45.11 | 00:00:00 | | 2007-11-30 | 1,753,900 | 45.49 | 46.63 | 45.45 | 46.37 | 00:00:00 | | 2007-12-03 | 1,089,800 | 46.51 | 46.66 | 45.66 | 45.99 | 00:00:00 | | 2007-12-04 | 1,146,500 | 45.62 | 45.82 | 45.15 | 45.18 | 00:00:00 | | 2007-12-05 | 1,175,700 | 45.51 | 46.78 | 45.45 | 46.26 | 00:00:00 | | 2007-12-06 | 1,236,600 | 46.23 | 47.21 | 45.96 | 47.21 | 00:00:00 | | 2007-12-07 | 1,234,300 | 47.68 | 47.68 | 46.68 | 46.81 | 00:00:00 | | 2007-12-10 | 953,700 | 46.85 | 48.01 | 46.74 | 48.01 | 00:00:00 | | 2007-12-11 | 1,616,400 | 48.18 | 48.45 | 45.28 | 45.40 | 00:00:00 | | 2007-12-12 | 1,595,700 | 46.51 | 47.00 | 45.27 | 46.06 | 00:00:00 | | 2007-12-13 | 1,456,700 | 45.92 | 46.21 | 45.28 | 46.01 | 00:00:00 | | 2007-12-14 | 1,455,300 | 45.50 | 46.24 | 44.36 | 44.37 | 00:00:00 | | 2007-12-17 | 1,622,200 | 44.27 | 44.58 | 43.81 | 44.10 | 00:00:00 | | 2007-12-18 | 1,244,500 | 44.51 | 45.31 | 44.14 | 45.16 | 00:00:00 | | 2007-12-19 | 1,054,800 | 45.26 | 45.70 | 44.77 | 45.62 | 00:00:00 | | 2007-12-20 | 784,700 | 45.94 | 46.38 | 45.30 | 46.28 | 00:00:00 | | 2007-12-21 | 1,412,700 | 46.72 | 47.27 | 46.33 | 47.10 | 00:00:00 | | 2007-12-24 | 455,100 | 47.12 | 48.22 | 46.75 | 48.22 | 00:00:00 | | 2007-12-26 | 972,300 | 47.89 | 48.05 | 47.39 | 47.75 | 00:00:00 | | 2007-12-27 | 949,200 | 47.68 | 47.95 | 46.65 | 46.65 | 00:00:00 | | 2007-12-28 | 735,200 | 47.22 | 47.47 | 46.10 | 46.22 | 00:00:00 | | 2007-12-31 | 769,900 | 46.01 | 46.44 | 45.76 | 46.04 | 00:00:00 | | 2008-01-02 | 1,260,500 | 45.93 | 46.10 | 44.75 | 45.10 | 00:00:00 | | 2008-01-03 | 1,363,100 | 45.39 | 45.77 | 44.43 | 44.49 | 00:00:00 | | 2008-01-04 | 2,389,600 | 44.16 | 44.30 | 41.40 | 41.59 | 00:00:00 | | 2008-01-07 | 1,862,200 | 41.76 | 42.25 | 41.07 | 42.01 | 00:00:00 | | 2008-01-08 | 1,842,900 | 42.30 | 43.14 | 39.98 | 40.13 | 00:00:00 | | 2008-01-09 | 2,735,200 | 39.97 | 40.42 | 38.33 | 40.41 | 00:00:00 | | 2008-01-10 | 2,102,600 | 40.04 | 42.34 | 39.90 | 41.61 | 00:00:00 | | 2008-01-11 | 1,820,200 | 41.00 | 42.00 | 40.37 | 40.96 | 00:00:00 | | 2008-01-14 | 1,223,000 | 41.16 | 41.67 | 40.54 | 41.52 | 00:00:00 | | 2008-01-15 | 1,608,300 | 41.08 | 41.52 | 40.58 | 40.75 | 00:00:00 | | 2008-01-16 | 1,876,100 | 40.66 | 42.11 | 40.65 | 41.37 | 00:00:00 | | 2008-01-17 | 2,008,400 | 41.57 | 41.73 | 40.00 | 40.06 | 00:00:00 | | 2008-01-18 | 2,551,700 | 40.42 | 41.06 | 39.09 | 39.59 | 00:00:00 | | 2008-01-22 | 2,566,600 | 38.99 | 40.46 | 37.65 | 40.06 | 00:00:00 | | 2008-01-23 | 3,457,700 | 39.84 | 43.63 | 39.62 | 43.57 | 00:00:00 | | 2008-01-24 | 2,919,500 | 43.61 | 44.71 | 41.93 | 42.74 | 00:00:00 | | 2008-01-25 | 1,802,800 | 43.24 | 43.24 | 41.37 | 41.64 | 00:00:00 | | 2008-01-28 | 1,525,100 | 41.51 | 43.39 | 41.25 | 43.39 | 00:00:00 | | 2008-01-29 | 2,333,000 | 42.00 | 42.49 | 41.44 | 41.64 | 00:00:00 | | 2008-01-30 | 2,090,800 | 41.54 | 42.67 | 40.68 | 41.25 | 00:00:00 | | 2008-01-31 | 1,731,500 | 40.68 | 42.20 | 40.04 | 41.75 | 00:00:00 | | 2008-02-01 | 3,131,900 | 41.84 | 44.15 | 41.50 | 43.75 | 00:00:00 | | 2008-02-04 | 1,643,600 | 43.59 | 43.68 | 42.72 | 42.98 | 00:00:00 | | 2008-02-05 | 1,853,800 | 42.30 | 42.42 | 40.88 | 41.10 | 00:00:00 | | 2008-02-06 | 2,041,300 | 41.45 | 41.50 | 40.37 | 40.55 | 00:00:00 | | 2008-02-07 | 2,972,000 | 40.55 | 41.37 | 40.43 | 41.19 | 00:00:00 | | 2008-02-08 | 2,034,100 | 41.04 | 41.29 | 40.30 | 40.81 | 00:00:00 | | 2008-02-11 | 2,541,500 | 40.80 | 40.80 | 39.27 | 40.05 | 00:00:00 | | 2008-02-12 | 1,599,600 | 40.11 | 40.88 | 39.70 | 40.67 | 00:00:00 | | 2008-02-13 | 1,681,000 | 41.00 | 41.41 | 39.90 | 40.30 | 00:00:00 | | 2008-02-14 | 1,710,400 | 40.24 | 40.48 | 39.56 | 39.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
