|
 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 | | 2008-02-14 | 1,710,400 | 40.24 | 40.48 | 39.56 | 39.56 | 00:00:00 | | 2008-02-15 | 1,867,400 | 39.59 | 39.99 | 39.06 | 39.99 | 00:00:00 | | 2008-02-19 | 1,895,200 | 40.31 | 40.39 | 39.29 | 39.64 | 00:00:00 | | 2008-02-20 | 1,770,700 | 39.15 | 40.59 | 39.08 | 40.53 | 00:00:00 | | 2008-02-21 | 2,038,000 | 40.74 | 41.11 | 39.70 | 39.94 | 00:00:00 | | 2008-02-22 | 2,678,600 | 40.18 | 40.40 | 39.67 | 40.40 | 00:00:00 | | 2008-02-25 | 2,434,300 | 40.71 | 42.08 | 40.01 | 42.08 | 00:00:00 | | 2008-02-26 | 1,922,900 | 41.82 | 42.66 | 41.82 | 42.49 | 00:00:00 | | 2008-02-27 | 1,747,300 | 42.24 | 43.45 | 42.23 | 42.57 | 00:00:00 | | 2008-02-28 | 1,376,600 | 41.98 | 42.61 | 41.39 | 41.65 | 00:00:00 | | 2008-02-29 | 1,518,600 | 41.16 | 41.45 | 40.54 | 40.69 | 00:00:00 | | 2008-03-03 | 1,639,900 | 40.59 | 40.85 | 39.91 | 40.40 | 00:00:00 | | 2008-03-04 | 1,696,900 | 40.10 | 40.54 | 39.56 | 40.22 | 00:00:00 | | 2008-03-05 | 1,205,900 | 40.50 | 40.97 | 39.98 | 40.46 | 00:00:00 | | 2008-03-06 | 1,567,100 | 40.07 | 40.20 | 39.01 | 39.05 | 00:00:00 | | 2008-03-07 | 1,846,700 | 39.00 | 39.93 | 38.79 | 39.48 | 00:00:00 | | 2008-03-10 | 2,018,600 | 39.14 | 39.61 | 38.44 | 38.47 | 00:00:00 | | 2008-03-11 | 3,455,100 | 39.27 | 39.81 | 38.51 | 39.64 | 00:00:00 | | 2008-03-12 | 1,367,900 | 39.80 | 40.63 | 39.33 | 39.48 | 00:00:00 | | 2008-03-13 | 1,358,400 | 38.94 | 40.25 | 38.40 | 39.97 | 00:00:00 | | 2008-03-14 | 1,847,400 | 40.35 | 40.42 | 38.33 | 39.33 | 00:00:00 | | 2008-03-17 | 2,347,500 | 38.31 | 39.88 | 38.01 | 39.41 | 00:00:00 | | 2008-03-18 | 2,093,400 | 40.09 | 41.32 | 39.85 | 41.32 | 00:00:00 | | 2008-03-19 | 2,007,300 | 41.93 | 42.38 | 40.23 | 40.31 | 00:00:00 | | 2008-03-20 | 2,024,000 | 40.51 | 41.26 | 40.00 | 41.13 | 00:00:00 | | 2008-03-24 | 1,563,500 | 41.04 | 42.37 | 41.04 | 42.11 | 00:00:00 | | 2008-03-25 | 1,550,000 | 42.00 | 42.56 | 41.60 | 42.41 | 00:00:00 | | 2008-03-26 | 1,750,400 | 42.01 | 42.46 | 41.47 | 41.48 | 00:00:00 | | 2008-03-27 | 1,958,700 | 41.66 | 41.94 | 40.67 | 40.76 | 00:00:00 | | 2008-03-28 | 1,649,100 | 41.04 | 41.22 | 40.07 | 40.16 | 00:00:00 | | 2008-03-31 | 1,706,100 | 40.07 | 41.46 | 40.04 | 40.70 | 00:00:00 | | 2008-04-01 | 2,804,400 | 39.55 | 41.32 | 39.26 | 41.16 | 00:00:00 | | 2008-04-02 | 2,350,800 | 40.84 | 41.32 | 40.02 | 40.84 | 00:00:00 | | 2008-04-03 | 1,540,500 | 40.68 | 41.63 | 40.58 | 41.63 | 00:00:00 | | 2008-04-04 | 1,500,200 | 41.77 | 41.82 | 41.09 | 41.13 | 00:00:00 | | 2008-04-07 | 1,448,800 | 41.33 | 41.55 | 40.59 | 41.05 | 00:00:00 | | 2008-04-08 | 1,434,500 | 40.88 | 41.35 | 40.64 | 40.94 | 00:00:00 | | 2008-04-09 | 1,086,700 | 40.88 | 41.05 | 40.15 | 40.15 | 00:00:00 | | 2008-04-10 | 1,281,500 | 40.15 | 41.19 | 39.94 | 40.79 | 00:00:00 | | 2008-04-11 | 1,410,300 | 40.28 | 40.83 | 39.88 | 39.93 | 00:00:00 | | 2008-04-14 | 1,092,300 | 39.99 | 40.40 | 39.73 | 39.73 | 00:00:00 | | 2008-04-15 | 1,545,900 | 39.91 | 40.83 | 39.84 | 40.69 | 00:00:00 | | 2008-04-16 | 2,052,100 | 40.90 | 42.47 | 40.83 | 42.37 | 00:00:00 | | 2008-04-17 | 1,118,800 | 42.32 | 42.54 | 41.93 | 42.46 | 00:00:00 | | 2008-04-18 | 2,135,000 | 42.81 | 43.10 | 41.69 | 42.01 | 00:00:00 | | 2008-04-21 | 1,302,000 | 41.86 | 41.91 | 41.40 | 41.75 | 00:00:00 | | 2008-04-22 | 1,518,000 | 41.58 | 41.77 | 41.01 | 41.37 | 00:00:00 | | 2008-04-23 | 1,881,600 | 41.54 | 41.65 | 40.56 | 41.22 | 00:00:00 | | 2008-04-24 | 2,299,200 | 41.20 | 41.92 | 40.91 | 41.92 | 00:00:00 | | 2008-04-25 | 1,814,700 | 42.00 | 42.84 | 41.92 | 42.65 | 00:00:00 | | 2008-04-28 | 1,365,900 | 42.61 | 43.05 | 42.29 | 42.70 | 00:00:00 | | 2008-04-29 | 2,083,800 | 42.70 | 42.75 | 40.84 | 40.97 | 00:00:00 | | 2008-04-30 | 1,910,500 | 41.01 | 41.64 | 40.80 | 40.84 | 00:00:00 | | 2008-05-01 | 1,720,800 | 40.92 | 42.22 | 40.55 | 42.22 | 00:00:00 | | 2008-05-02 | 1,741,000 | 42.59 | 43.05 | 41.50 | 41.65 | 00:00:00 | | 2008-05-05 | 1,291,200 | 41.46 | 41.71 | 41.14 | 41.59 | 00:00:00 | | 2008-05-06 | 2,144,500 | 41.43 | 41.82 | 41.10 | 41.82 | 00:00:00 | | 2008-05-07 | 1,435,000 | 41.82 | 42.03 | 40.77 | 40.78 | 00:00:00 | | 2008-05-08 | 1,557,000 | 40.81 | 41.70 | 40.81 | 41.41 | 00:00:00 | | 2008-05-09 | 1,259,000 | 41.27 | 42.04 | 40.96 | 41.60 | 00:00:00 | | 2008-05-12 | 978,200 | 41.79 | 42.99 | 41.75 | 42.97 | 00:00:00 | | 2008-05-13 | 1,406,000 | 42.81 | 43.48 | 42.74 | 43.29 | 00:00:00 | | 2008-05-14 | 1,259,900 | 43.21 | 43.51 | 42.69 | 43.06 | 00:00:00 | | 2008-05-15 | 1,122,800 | 43.05 | 43.73 | 42.88 | 43.73 | 00:00:00 | | 2008-05-16 | 1,232,500 | 43.72 | 43.72 | 43.19 | 43.58 | 00:00:00 | | 2008-05-19 | 938,800 | 43.31 | 44.15 | 43.31 | 43.70 | 00:00:00 | | 2008-05-20 | 1,248,600 | 43.42 | 43.49 | 42.67 | 42.77 | 00:00:00 | | 2008-05-21 | 1,305,200 | 42.74 | 43.10 | 42.14 | 42.14 | 00:00:00 | | 2008-05-22 | 1,128,000 | 42.12 | 42.75 | 42.02 | 42.64 | 00:00:00 | | 2008-05-23 | 1,048,100 | 42.50 | 42.90 | 42.41 | 42.47 | 00:00:00 | | 2008-05-27 | 1,367,600 | 42.41 | 43.61 | 42.41 | 43.12 | 00:00:00 | | 2008-05-28 | 1,386,500 | 43.26 | 44.00 | 42.71 | 43.83 | 00:00:00 | | 2008-05-29 | 2,043,600 | 43.91 | 45.03 | 43.73 | 44.93 | 00:00:00 | | 2008-05-30 | 3,220,000 | 45.94 | 47.47 | 45.44 | 46.65 | 00:00:00 | | 2008-06-02 | 1,799,000 | 46.55 | 46.90 | 45.66 | 46.15 | 00:00:00 | | 2008-06-03 | 2,051,300 | 46.19 | 46.49 | 45.28 | 45.87 | 00:00:00 | | 2008-06-04 | 1,283,600 | 45.83 | 46.65 | 45.83 | 46.33 | 00:00:00 | | 2008-06-05 | 2,064,000 | 46.46 | 47.97 | 46.10 | 47.88 | 00:00:00 | | 2008-06-06 | 2,339,600 | 47.57 | 47.59 | 45.97 | 46.08 | 00:00:00 | | 2008-06-09 | 1,431,000 | 46.31 | 46.86 | 45.61 | 45.69 | 00:00:00 | | 2008-06-10 | 1,441,800 | 45.40 | 46.44 | 45.08 | 46.33 | 00:00:00 | | 2008-06-11 | 1,362,600 | 45.78 | 46.45 | 45.18 | 45.25 | 00:00:00 | | 2008-06-12 | 1,114,200 | 45.32 | 46.35 | 44.92 | 45.52 | 00:00:00 | | 2008-06-13 | 1,286,400 | 45.97 | 46.67 | 45.33 | 46.67 | 00:00:00 | | 2008-06-16 | 1,133,700 | 46.31 | 46.90 | 46.14 | 46.90 | 00:00:00 | | 2008-06-17 | 1,010,100 | 46.80 | 47.28 | 45.21 | 45.22 | 00:00:00 | | 2008-06-18 | 1,348,300 | 45.17 | 45.61 | 44.63 | 44.90 | 00:00:00 | | 2008-06-19 | 1,284,300 | 44.79 | 45.62 | 44.63 | 45.48 | 00:00:00 | | 2008-06-20 | 1,953,700 | 45.22 | 45.95 | 44.04 | 44.10 | 00:00:00 | | 2008-06-23 | 1,307,000 | 44.38 | 44.86 | 43.43 | 43.47 | 00:00:00 | | 2008-06-24 | 1,219,500 | 43.22 | 43.98 | 43.01 | 43.56 | 00:00:00 | | 2008-06-25 | 1,352,900 | 43.73 | 44.74 | 43.60 | 44.06 | 00:00:00 | | 2008-06-26 | 1,565,900 | 43.54 | 44.05 | 42.39 | 42.46 | 00:00:00 | | 2008-06-27 | 1,699,400 | 42.59 | 43.00 | 42.16 | 42.57 | 00:00:00 | | 2008-06-30 | 1,474,100 | 42.56 | 43.22 | 42.24 | 42.71 | 00:00:00 | | 2008-07-01 | 2,285,800 | 42.19 | 43.81 | 42.00 | 43.67 | 00:00:00 | | 2008-07-02 | 1,673,500 | 43.73 | 43.89 | 42.19 | 42.19 | 00:00:00 | | 2008-07-03 | 1,048,500 | 42.54 | 43.00 | 42.04 | 42.52 | 00:00:00 | | 2008-07-07 | 2,204,800 | 42.62 | 43.21 | 41.08 | 41.32 | 00:00:00 | | 2008-07-08 | 3,064,400 | 41.22 | 45.72 | 41.22 | 45.25 | 00:00:00 | | 2008-07-09 | 2,422,500 | 45.00 | 45.00 | 41.12 | 41.30 | 00:00:00 | | 2008-07-10 | 3,110,900 | 41.22 | 42.71 | 41.22 | 42.04 | 00:00:00 | | 2008-07-11 | 2,279,700 | 41.48 | 43.04 | 41.26 | 42.12 | 00:00:00 | | 2008-07-14 | 1,794,200 | 42.68 | 42.93 | 41.25 | 41.35 | 00:00:00 | | 2008-07-15 | 3,581,400 | 41.28 | 43.57 | 41.00 | 42.04 | 00:00:00 | | 2008-07-16 | 3,049,000 | 42.04 | 45.81 | 41.40 | 45.23 | 00:00:00 | | 2008-07-17 | 3,527,800 | 45.76 | 45.98 | 43.79 | 45.41 | 00:00:00 | | 2008-07-18 | 1,965,300 | 45.45 | 46.20 | 44.52 | 46.07 | 00:00:00 | | 2008-07-21 | 1,309,000 | 45.55 | 46.27 | 44.94 | 45.26 | 00:00:00 | | 2008-07-22 | 2,553,800 | 44.80 | 46.84 | 44.50 | 46.84 | 00:00:00 | | 2008-07-23 | 2,694,300 | 46.93 | 47.93 | 46.12 | 47.22 | 00:00:00 | | 2008-07-24 | 2,394,100 | 47.33 | 47.48 | 44.54 | 44.75 | 00:00:00 | | 2008-07-25 | 1,852,100 | 45.03 | 46.13 | 44.61 | 45.87 | 00:00:00 | | 2008-07-28 | 2,117,800 | 45.68 | 46.56 | 44.50 | 44.59 | 00:00:00 | | 2008-07-29 | 4,680,200 | 47.00 | 49.13 | 46.27 | 48.56 | 00:00:00 | | 2008-07-30 | 3,693,400 | 48.51 | 49.03 | 47.01 | 48.34 | 00:00:00 | | 2008-07-31 | 3,168,300 | 47.91 | 49.60 | 47.38 | 48.72 | 00:00:00 | | 2008-08-01 | 2,121,400 | 47.87 | 49.01 | 47.43 | 48.70 | 00:00:00 | | 2008-08-04 | 1,466,400 | 48.95 | 48.95 | 47.82 | 48.28 | 00:00:00 | | 2008-08-05 | 2,166,500 | 49.00 | 50.47 | 48.71 | 50.20 | 00:00:00 | | 2008-08-06 | 1,651,800 | 50.00 | 50.00 | 49.15 | 49.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
