|
 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 | | 2008-08-06 | 1,651,800 | 50.00 | 50.00 | 49.15 | 49.65 | 00:00:00 | | 2008-08-07 | 2,494,600 | 49.19 | 49.68 | 47.80 | 48.14 | 00:00:00 | | 2008-08-08 | 2,113,400 | 47.83 | 50.10 | 47.51 | 49.83 | 00:00:00 | | 2008-08-11 | 1,838,900 | 49.60 | 50.03 | 48.02 | 49.61 | 00:00:00 | | 2008-08-12 | 2,844,400 | 49.37 | 49.61 | 48.38 | 48.79 | 00:00:00 | | 2008-08-13 | 1,427,700 | 48.10 | 48.21 | 47.10 | 47.57 | 00:00:00 | | 2008-08-14 | 1,376,900 | 47.13 | 48.52 | 47.07 | 48.24 | 00:00:00 | | 2008-08-15 | 1,345,700 | 48.56 | 48.90 | 47.28 | 47.85 | 00:00:00 | | 2008-08-18 | 1,590,200 | 47.73 | 48.00 | 46.36 | 46.62 | 00:00:00 | | 2008-08-19 | 2,407,800 | 46.11 | 46.21 | 44.74 | 45.38 | 00:00:00 | | 2008-08-20 | 2,027,100 | 45.63 | 46.33 | 45.00 | 45.76 | 00:00:00 | | 2008-08-21 | 1,815,700 | 45.22 | 46.45 | 44.59 | 46.09 | 00:00:00 | | 2008-08-22 | 1,465,100 | 46.54 | 47.60 | 46.07 | 47.24 | 00:00:00 | | 2008-08-25 | 1,302,900 | 46.97 | 47.55 | 45.54 | 45.66 | 00:00:00 | | 2008-08-26 | 825,600 | 45.68 | 46.43 | 45.40 | 46.28 | 00:00:00 | | 2008-08-27 | 891,400 | 46.22 | 47.27 | 45.45 | 46.78 | 00:00:00 | | 2008-08-28 | 3,742,500 | 47.50 | 51.29 | 47.50 | 51.09 | 00:00:00 | | 2008-08-29 | 1,911,300 | 50.60 | 50.77 | 49.62 | 49.62 | 00:00:00 | | 2008-09-02 | 1,278,200 | 50.13 | 50.95 | 49.00 | 49.75 | 00:00:00 | | 2008-09-03 | 1,423,500 | 49.59 | 50.00 | 48.86 | 49.71 | 00:00:00 | | 2008-09-04 | 1,936,900 | 49.14 | 49.46 | 47.81 | 48.07 | 00:00:00 | | 2008-09-05 | 2,084,600 | 48.01 | 48.58 | 46.91 | 48.52 | 00:00:00 | | 2008-09-08 | 3,211,200 | 49.93 | 50.95 | 49.11 | 50.00 | 00:00:00 | | 2008-09-09 | 3,345,600 | 49.97 | 50.05 | 47.37 | 47.46 | 00:00:00 | | 2008-09-10 | 2,188,800 | 47.80 | 48.85 | 47.07 | 48.43 | 00:00:00 | | 2008-09-11 | 2,067,500 | 47.29 | 49.54 | 47.01 | 49.40 | 00:00:00 | | 2008-09-12 | 2,260,400 | 48.91 | 50.00 | 48.64 | 49.68 | 00:00:00 | | 2008-09-15 | 3,787,500 | 48.77 | 50.00 | 46.43 | 46.43 | 00:00:00 | | 2008-09-16 | 4,334,300 | 45.52 | 50.89 | 45.43 | 50.87 | 00:00:00 | | 2008-09-17 | 3,704,100 | 49.39 | 50.33 | 46.85 | 47.19 | 00:00:00 | | 2008-09-18 | 6,160,900 | 48.40 | 104.38 | 47.13 | 56.00 | 00:00:00 | | 2008-09-19 | 6,229,600 | 56.50 | 56.90 | 50.67 | 52.54 | 00:00:00 | | 2008-09-22 | 2,642,200 | 51.63 | 52.54 | 48.96 | 49.29 | 00:00:00 | | 2008-09-23 | 2,759,600 | 49.38 | 50.34 | 49.15 | 49.81 | 00:00:00 | | 2008-09-24 | 1,486,200 | 49.81 | 50.19 | 48.79 | 49.74 | 00:00:00 | | 2008-09-25 | 2,740,000 | 49.99 | 50.13 | 48.36 | 49.42 | 00:00:00 | | 2008-09-26 | 2,055,300 | 48.34 | 51.20 | 48.18 | 50.78 | 00:00:00 | | 2008-09-29 | 3,228,200 | 49.28 | 50.24 | 46.79 | 47.01 | 00:00:00 | | 2008-09-30 | 2,424,200 | 48.01 | 50.42 | 47.37 | 49.86 | 00:00:00 | | 2008-10-01 | 1,893,700 | 49.37 | 49.73 | 48.01 | 48.46 | 00:00:00 | | 2008-10-02 | 2,064,600 | 48.22 | 48.30 | 46.08 | 46.29 | 00:00:00 | | 2008-10-03 | 3,323,900 | 47.33 | 48.27 | 44.72 | 45.07 | 00:00:00 | | 2008-10-06 | 4,612,800 | 43.21 | 46.39 | 41.33 | 44.93 | 00:00:00 | | 2008-10-07 | 3,759,200 | 45.20 | 46.77 | 43.11 | 43.59 | 00:00:00 | | 2008-10-08 | 5,320,300 | 41.11 | 45.51 | 41.00 | 42.59 | 00:00:00 | | 2008-10-09 | 5,768,100 | 42.61 | 44.98 | 40.62 | 40.62 | 00:00:00 | | 2008-10-10 | 7,793,300 | 37.60 | 46.39 | 35.11 | 45.52 | 00:00:00 | | 2008-10-13 | 3,025,400 | 47.00 | 47.00 | 43.31 | 46.42 | 00:00:00 | | 2008-10-14 | 4,533,500 | 47.39 | 47.46 | 41.06 | 42.62 | 00:00:00 | | 2008-10-15 | 5,087,000 | 41.49 | 42.30 | 36.32 | 37.43 | 00:00:00 | | 2008-10-16 | 4,951,900 | 37.36 | 39.55 | 35.52 | 38.81 | 00:00:00 | | 2008-10-17 | 4,556,600 | 38.00 | 39.60 | 36.98 | 38.24 | 00:00:00 | | 2008-10-20 | 2,199,600 | 38.69 | 38.69 | 37.34 | 38.67 | 00:00:00 | | 2008-10-21 | 2,154,600 | 37.55 | 39.42 | 37.26 | 37.99 | 00:00:00 | | 2008-10-22 | 4,965,800 | 37.49 | 37.99 | 33.44 | 33.94 | 00:00:00 | | 2008-10-23 | 5,581,600 | 33.77 | 34.60 | 30.36 | 32.94 | 00:00:00 | | 2008-10-24 | 3,872,500 | 30.81 | 33.10 | 30.33 | 31.34 | 00:00:00 | | 2008-10-27 | 3,664,300 | 30.93 | 34.76 | 30.00 | 30.75 | 00:00:00 | | 2008-10-28 | 6,883,400 | 31.65 | 38.66 | 31.65 | 38.28 | 00:00:00 | | 2008-10-29 | 3,625,600 | 37.01 | 38.39 | 34.97 | 35.52 | 00:00:00 | | 2008-10-30 | 2,252,300 | 36.02 | 36.66 | 34.59 | 35.60 | 00:00:00 | | 2008-10-31 | 3,142,000 | 35.21 | 37.69 | 34.01 | 37.28 | 00:00:00 | | 2008-11-03 | 3,116,000 | 37.38 | 37.38 | 35.54 | 35.56 | 00:00:00 | | 2008-11-04 | 2,441,000 | 35.96 | 38.02 | 35.56 | 37.64 | 00:00:00 | | 2008-11-05 | 3,852,300 | 37.24 | 37.81 | 34.19 | 34.70 | 00:00:00 | | 2008-11-06 | 2,802,400 | 34.33 | 34.57 | 32.66 | 32.95 | 00:00:00 | | 2008-11-07 | 2,782,200 | 33.07 | 35.42 | 32.50 | 35.18 | 00:00:00 | | 2008-11-10 | 2,928,400 | 35.51 | 35.57 | 32.72 | 33.10 | 00:00:00 | | 2008-11-11 | 2,580,300 | 32.64 | 34.00 | 31.31 | 33.11 | 00:00:00 | | 2008-11-12 | 4,677,800 | 33.46 | 34.76 | 31.91 | 32.20 | 00:00:00 | | 2008-11-13 | 4,149,000 | 32.00 | 36.24 | 30.85 | 35.60 | 00:00:00 | | 2008-11-14 | 3,452,300 | 35.03 | 36.45 | 33.07 | 33.88 | 00:00:00 | | 2008-11-17 | 2,556,000 | 33.48 | 34.66 | 32.48 | 33.04 | 00:00:00 | | 2008-11-18 | 3,332,200 | 33.13 | 34.32 | 32.01 | 33.91 | 00:00:00 | | 2008-11-19 | 4,123,200 | 33.57 | 34.00 | 31.12 | 31.58 | 00:00:00 | | 2008-11-20 | 7,514,300 | 31.15 | 31.69 | 27.33 | 28.31 | 00:00:00 | | 2008-11-21 | 10,015,700 | 28.54 | 33.03 | 28.54 | 32.70 | 00:00:00 | | 2008-11-24 | 6,928,100 | 32.60 | 37.24 | 31.62 | 37.24 | 00:00:00 | | 2008-11-25 | 5,361,400 | 37.02 | 37.52 | 33.04 | 35.69 | 00:00:00 | | 2008-11-26 | 4,095,800 | 34.92 | 36.93 | 33.76 | 36.68 | 00:00:00 | | 2008-11-28 | 2,314,900 | 36.62 | 36.90 | 35.59 | 35.59 | 00:00:00 | | 2008-12-01 | 6,912,800 | 34.49 | 35.50 | 30.87 | 31.95 | 00:00:00 | | 2008-12-02 | 7,020,600 | 32.78 | 34.79 | 31.58 | 34.44 | 00:00:00 | | 2008-12-03 | 5,131,100 | 33.39 | 35.90 | 32.52 | 35.31 | 00:00:00 | | 2008-12-04 | 5,069,200 | 34.61 | 36.58 | 33.22 | 33.62 | 00:00:00 | | 2008-12-05 | 7,208,300 | 33.12 | 34.54 | 31.66 | 34.11 | 00:00:00 | | 2008-12-08 | 5,609,000 | 35.14 | 36.75 | 34.75 | 36.75 | 00:00:00 | | 2008-12-09 | 5,436,100 | 36.12 | 37.89 | 34.78 | 34.99 | 00:00:00 | | 2008-12-10 | 4,009,300 | 35.23 | 37.40 | 34.88 | 37.34 | 00:00:00 | | 2008-12-11 | 7,676,400 | 36.65 | 36.68 | 31.40 | 31.80 | 00:00:00 | | 2008-12-12 | 6,387,500 | 31.82 | 33.94 | 31.10 | 33.93 | 00:00:00 | | 2008-12-15 | 4,069,300 | 33.88 | 34.71 | 31.62 | 32.70 | 00:00:00 | | 2008-12-16 | 7,094,300 | 33.18 | 36.33 | 32.50 | 36.33 | 00:00:00 | | 2008-12-17 | 4,717,400 | 35.51 | 37.23 | 33.55 | 36.12 | 00:00:00 | | 2008-12-18 | 5,136,500 | 36.60 | 36.60 | 33.67 | 33.97 | 00:00:00 | | 2008-12-19 | 4,370,700 | 34.23 | 35.26 | 33.63 | 35.01 | 00:00:00 | | 2008-12-22 | 3,371,900 | 35.01 | 35.25 | 32.32 | 33.61 | 00:00:00 | | 2008-12-23 | 2,046,900 | 33.90 | 34.49 | 33.14 | 33.56 | 00:00:00 | | 2008-12-24 | 518,100 | 33.69 | 33.90 | 33.27 | 33.70 | 00:00:00 | | 2008-12-26 | 763,900 | 33.87 | 34.03 | 33.38 | 33.94 | 00:00:00 | | 2008-12-29 | 2,005,800 | 33.99 | 34.06 | 32.11 | 32.65 | 00:00:00 | | 2008-12-30 | 2,060,300 | 32.86 | 33.99 | 32.37 | 33.83 | 00:00:00 | | 2008-12-31 | 3,347,200 | 33.75 | 35.13 | 33.71 | 34.74 | 00:00:00 | | 2009-01-02 | 2,742,600 | 35.20 | 35.38 | 33.33 | 33.60 | 00:00:00 | | 2009-01-05 | 3,046,100 | 33.40 | 34.14 | 32.75 | 33.11 | 00:00:00 | | 2009-01-06 | 4,352,500 | 33.74 | 34.38 | 32.35 | 34.13 | 00:00:00 | | 2009-01-07 | 2,875,000 | 33.58 | 33.86 | 32.56 | 32.74 | 00:00:00 | | 2009-01-08 | 2,406,500 | 32.57 | 33.43 | 32.02 | 33.17 | 00:00:00 | | 2009-01-09 | 2,921,400 | 33.34 | 33.34 | 31.55 | 31.73 | 00:00:00 | | 2009-01-12 | 3,335,300 | 31.56 | 31.66 | 29.99 | 30.30 | 00:00:00 | | 2009-01-13 | 3,465,300 | 29.85 | 31.11 | 29.85 | 30.64 | 00:00:00 | | 2009-01-14 | 4,407,400 | 29.89 | 30.55 | 29.67 | 29.83 | 00:00:00 | | 2009-01-15 | 5,265,900 | 29.76 | 32.07 | 29.09 | 31.74 | 00:00:00 | | 2009-01-16 | 4,254,500 | 32.53 | 33.20 | 30.81 | 32.71 | 00:00:00 | | 2009-01-20 | 5,371,800 | 32.01 | 32.50 | 29.35 | 29.51 | 00:00:00 | | 2009-01-21 | 5,186,100 | 30.49 | 32.44 | 29.25 | 32.25 | 00:00:00 | | 2009-01-22 | 4,794,600 | 31.52 | 32.17 | 30.09 | 30.86 | 00:00:00 | | 2009-01-23 | 3,463,300 | 30.21 | 31.82 | 29.82 | 31.70 | 00:00:00 | | 2009-01-26 | 3,469,200 | 32.04 | 32.20 | 30.18 | 30.74 | 00:00:00 | | 2009-01-27 | 3,706,700 | 31.19 | 31.79 | 30.51 | 31.64 | 00:00:00 | | 2009-01-28 | 5,031,900 | 32.10 | 33.65 | 31.71 | 33.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
