|
 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 | | 2000-06-23 | 58,100 | 27.06 | 27.12 | 26.56 | 27.12 | 00:00:00 | | 2000-06-26 | 96,500 | 27.19 | 27.62 | 26.50 | 27.00 | 00:00:00 | | 2000-06-27 | 175,700 | 26.75 | 27.19 | 26.25 | 27.19 | 00:00:00 | | 2000-06-28 | 162,600 | 27.25 | 27.38 | 27.12 | 27.31 | 00:00:00 | | 2000-06-29 | 236,500 | 27.50 | 29.50 | 27.38 | 29.50 | 00:00:00 | | 2000-06-30 | 583,900 | 29.25 | 29.81 | 25.91 | 25.91 | 00:00:00 | | 2000-07-03 | 42,300 | 26.06 | 26.69 | 26.00 | 26.69 | 00:00:00 | | 2000-07-05 | 80,500 | 26.81 | 27.12 | 26.75 | 26.94 | 00:00:00 | | 2000-07-06 | 91,100 | 27.00 | 27.00 | 26.47 | 26.50 | 00:00:00 | | 2000-07-07 | 75,200 | 26.75 | 27.69 | 26.62 | 27.44 | 00:00:00 | | 2000-07-10 | 55,400 | 27.50 | 28.25 | 27.25 | 27.94 | 00:00:00 | | 2000-07-11 | 73,700 | 27.69 | 28.50 | 27.56 | 28.31 | 00:00:00 | | 2000-07-12 | 76,600 | 28.50 | 28.69 | 28.12 | 28.44 | 00:00:00 | | 2000-07-13 | 85,000 | 28.50 | 28.94 | 28.50 | 28.75 | 00:00:00 | | 2000-07-14 | 146,000 | 28.88 | 28.88 | 28.25 | 28.31 | 00:00:00 | | 2000-07-17 | 150,700 | 28.31 | 28.69 | 27.25 | 27.38 | 00:00:00 | | 2000-07-18 | 121,200 | 27.12 | 27.81 | 27.06 | 27.19 | 00:00:00 | | 2000-07-19 | 1,310,100 | 25.94 | 26.69 | 25.19 | 26.62 | 00:00:00 | | 2000-07-20 | 428,700 | 26.56 | 26.94 | 26.56 | 26.62 | 00:00:00 | | 2000-07-21 | 431,300 | 26.62 | 26.69 | 25.62 | 25.69 | 00:00:00 | | 2000-07-24 | 404,300 | 25.69 | 26.50 | 25.50 | 26.25 | 00:00:00 | | 2000-07-25 | 380,700 | 26.00 | 26.88 | 26.00 | 26.69 | 00:00:00 | | 2000-07-26 | 138,500 | 26.81 | 26.81 | 26.31 | 26.50 | 00:00:00 | | 2000-07-27 | 196,600 | 26.75 | 26.94 | 26.44 | 26.62 | 00:00:00 | | 2000-07-28 | 107,800 | 26.62 | 26.62 | 26.12 | 26.38 | 00:00:00 | | 2000-07-31 | 100,300 | 26.38 | 26.50 | 26.19 | 26.25 | 00:00:00 | | 2000-08-01 | 204,400 | 26.12 | 26.50 | 26.00 | 26.50 | 00:00:00 | | 2000-08-02 | 163,500 | 26.38 | 26.38 | 26.00 | 26.06 | 00:00:00 | | 2000-08-03 | 134,900 | 26.25 | 26.38 | 26.12 | 26.25 | 00:00:00 | | 2000-08-04 | 125,300 | 26.38 | 26.38 | 26.12 | 26.19 | 00:00:00 | | 2000-08-07 | 175,700 | 26.19 | 26.31 | 25.94 | 26.12 | 00:00:00 | | 2000-08-08 | 107,400 | 26.12 | 26.25 | 25.88 | 26.25 | 00:00:00 | | 2000-08-09 | 161,200 | 26.12 | 26.44 | 26.06 | 26.44 | 00:00:00 | | 2000-08-10 | 146,000 | 26.38 | 26.38 | 25.81 | 26.00 | 00:00:00 | | 2000-08-11 | 196,100 | 25.56 | 25.81 | 25.31 | 25.81 | 00:00:00 | | 2000-08-14 | 116,800 | 25.75 | 25.75 | 25.25 | 25.31 | 00:00:00 | | 2000-08-15 | 94,000 | 25.31 | 25.50 | 25.25 | 25.31 | 00:00:00 | | 2000-08-16 | 137,800 | 25.25 | 25.31 | 24.75 | 24.75 | 00:00:00 | | 2000-08-17 | 145,000 | 24.81 | 25.12 | 24.62 | 25.00 | 00:00:00 | | 2000-08-18 | 84,000 | 25.00 | 25.00 | 24.75 | 24.81 | 00:00:00 | | 2000-08-21 | 132,000 | 24.81 | 25.00 | 24.69 | 24.88 | 00:00:00 | | 2000-08-22 | 130,800 | 24.75 | 24.81 | 24.56 | 24.75 | 00:00:00 | | 2000-08-23 | 779,400 | 24.56 | 24.62 | 24.00 | 24.00 | 00:00:00 | | 2000-08-24 | 308,900 | 24.06 | 24.25 | 23.94 | 24.00 | 00:00:00 | | 2000-08-25 | 213,500 | 24.06 | 24.12 | 23.81 | 23.88 | 00:00:00 | | 2000-08-28 | 1,266 | 24.00 | 24.25 | 23.75 | 24.00 | 00:00:00 | | 2000-08-29 | 1,065 | 24.06 | 24.44 | 23.88 | 24.19 | 00:00:00 | | 2000-08-30 | 149,300 | 25.12 | 25.12 | 24.12 | 24.12 | 00:00:00 | | 2000-08-31 | 106,700 | 24.12 | 24.38 | 24.06 | 24.25 | 00:00:00 | | 2000-09-01 | 100,600 | 24.12 | 24.31 | 24.12 | 24.19 | 00:00:00 | | 2000-09-05 | 84,000 | 24.25 | 24.25 | 24.00 | 24.06 | 00:00:00 | | 2000-09-06 | 81,700 | 24.06 | 24.06 | 23.88 | 24.06 | 00:00:00 | | 2000-09-07 | 116,100 | 24.00 | 24.06 | 23.88 | 23.94 | 00:00:00 | | 2000-09-08 | 88,800 | 23.94 | 23.94 | 23.62 | 23.88 | 00:00:00 | | 2000-09-11 | 87,700 | 23.94 | 23.94 | 23.62 | 23.75 | 00:00:00 | | 2000-09-12 | 82,400 | 23.94 | 23.94 | 23.50 | 23.62 | 00:00:00 | | 2000-09-13 | 152,000 | 23.62 | 23.69 | 23.31 | 23.56 | 00:00:00 | | 2000-09-14 | 133,300 | 23.62 | 23.75 | 23.50 | 23.75 | 00:00:00 | | 2000-09-15 | 117,000 | 23.69 | 23.88 | 23.50 | 23.56 | 00:00:00 | | 2000-09-18 | 116,700 | 23.56 | 23.88 | 23.50 | 23.75 | 00:00:00 | | 2000-09-19 | 147,700 | 23.69 | 23.69 | 23.31 | 23.38 | 00:00:00 | | 2000-09-20 | 172,600 | 23.62 | 23.81 | 23.19 | 23.25 | 00:00:00 | | 2000-09-21 | 155,000 | 23.31 | 23.88 | 23.25 | 23.38 | 00:00:00 | | 2000-09-22 | 370,500 | 23.12 | 23.44 | 22.69 | 22.81 | 00:00:00 | | 2000-09-25 | 206,700 | 23.06 | 23.06 | 22.62 | 23.00 | 00:00:00 | | 2000-09-26 | 348,100 | 23.00 | 23.00 | 22.00 | 22.38 | 00:00:00 | | 2000-09-27 | 296,800 | 22.44 | 22.62 | 22.00 | 22.50 | 00:00:00 | | 2000-09-28 | 317,000 | 22.12 | 23.50 | 21.88 | 23.50 | 00:00:00 | | 2000-09-29 | 410,300 | 23.38 | 23.44 | 22.12 | 22.31 | 00:00:00 | | 2000-10-02 | 347,100 | 22.38 | 22.38 | 21.81 | 22.19 | 00:00:00 | | 2000-10-03 | 175,600 | 22.62 | 22.62 | 22.00 | 22.50 | 00:00:00 | | 2000-10-04 | 216,000 | 22.50 | 22.50 | 22.19 | 22.19 | 00:00:00 | | 2000-10-05 | 186,100 | 22.50 | 22.94 | 22.31 | 22.81 | 00:00:00 | | 2000-10-06 | 138,600 | 22.88 | 23.25 | 22.62 | 22.69 | 00:00:00 | | 2000-10-09 | 131,600 | 23.00 | 23.06 | 22.69 | 23.06 | 00:00:00 | | 2000-10-10 | 124,400 | 23.06 | 23.25 | 22.81 | 23.19 | 00:00:00 | | 2000-10-11 | 171,600 | 23.19 | 23.19 | 23.00 | 23.12 | 00:00:00 | | 2000-10-12 | 164,500 | 23.00 | 23.25 | 22.50 | 23.19 | 00:00:00 | | 2000-10-13 | 76,000 | 23.12 | 23.19 | 22.88 | 23.06 | 00:00:00 | | 2000-10-16 | 137,500 | 23.00 | 23.38 | 23.00 | 23.12 | 00:00:00 | | 2000-10-17 | 106,200 | 23.06 | 23.12 | 23.00 | 23.00 | 00:00:00 | | 2000-10-18 | 134,400 | 23.00 | 23.38 | 22.94 | 23.19 | 00:00:00 | | 2000-10-19 | 136,100 | 23.44 | 23.50 | 23.12 | 23.31 | 00:00:00 | | 2000-10-20 | 447,400 | 23.56 | 25.69 | 23.56 | 24.94 | 00:00:00 | | 2000-10-23 | 120,900 | 25.19 | 25.19 | 24.19 | 24.88 | 00:00:00 | | 2000-10-24 | 98,800 | 24.88 | 25.25 | 24.75 | 25.19 | 00:00:00 | | 2000-10-25 | 134,400 | 25.62 | 26.94 | 25.19 | 26.94 | 00:00:00 | | 2000-10-26 | 151,700 | 26.94 | 26.94 | 25.75 | 26.00 | 00:00:00 | | 2000-10-27 | 65,700 | 25.25 | 25.88 | 25.25 | 25.56 | 00:00:00 | | 2000-10-30 | 92,100 | 25.31 | 26.38 | 25.31 | 26.25 | 00:00:00 | | 2000-10-31 | 108,100 | 26.00 | 26.25 | 25.56 | 25.94 | 00:00:00 | | 2000-11-01 | 50,000 | 25.94 | 26.06 | 25.81 | 25.88 | 00:00:00 | | 2000-11-02 | 86,200 | 25.88 | 26.25 | 25.25 | 26.06 | 00:00:00 | | 2000-11-03 | 60,400 | 25.88 | 25.88 | 25.25 | 25.69 | 00:00:00 | | 2000-11-06 | 67,300 | 25.94 | 26.25 | 25.69 | 26.19 | 00:00:00 | | 2000-11-07 | 84,400 | 26.25 | 26.31 | 26.00 | 26.19 | 00:00:00 | | 2000-11-08 | 90,500 | 26.25 | 26.31 | 25.88 | 26.19 | 00:00:00 | | 2000-11-09 | 61,400 | 26.19 | 26.19 | 25.50 | 25.75 | 00:00:00 | | 2000-11-10 | 76,900 | 25.56 | 25.94 | 25.50 | 25.69 | 00:00:00 | | 2000-11-13 | 69,800 | 25.12 | 25.44 | 25.00 | 25.12 | 00:00:00 | | 2000-11-14 | 100,800 | 25.25 | 25.50 | 25.00 | 25.38 | 00:00:00 | | 2000-11-15 | 147,000 | 25.38 | 25.44 | 25.06 | 25.06 | 00:00:00 | | 2000-11-16 | 107,700 | 24.94 | 25.31 | 24.75 | 24.75 | 00:00:00 | | 2000-11-17 | 153,500 | 24.88 | 25.31 | 24.88 | 25.12 | 00:00:00 | | 2000-11-20 | 91,300 | 25.00 | 25.12 | 24.56 | 24.62 | 00:00:00 | | 2000-11-21 | 57,700 | 24.62 | 24.81 | 24.44 | 24.50 | 00:00:00 | | 2000-11-22 | 112,900 | 24.50 | 24.50 | 23.88 | 23.94 | 00:00:00 | | 2000-11-24 | 69,300 | 23.94 | 23.94 | 23.88 | 23.94 | 00:00:00 | | 2000-11-27 | 147,000 | 24.25 | 24.38 | 24.00 | 24.31 | 00:00:00 | | 2000-11-28 | 98,300 | 24.50 | 24.88 | 24.31 | 24.31 | 00:00:00 | | 2000-11-29 | 83,500 | 24.56 | 24.62 | 24.12 | 24.31 | 00:00:00 | | 2000-11-30 | 134,500 | 25.25 | 25.25 | 24.06 | 24.25 | 00:00:00 | | 2000-12-01 | 135,100 | 24.12 | 24.25 | 23.88 | 23.94 | 00:00:00 | | 2000-12-04 | 140,100 | 24.00 | 24.56 | 24.00 | 24.50 | 00:00:00 | | 2000-12-05 | 243,900 | 24.62 | 24.62 | 23.94 | 24.19 | 00:00:00 | | 2000-12-06 | 184,100 | 24.38 | 24.38 | 24.00 | 24.06 | 00:00:00 | | 2000-12-07 | 148,500 | 24.06 | 24.06 | 23.81 | 23.81 | 00:00:00 | | 2000-12-08 | 147,500 | 23.75 | 24.69 | 23.75 | 24.38 | 00:00:00 | | 2000-12-11 | 108,500 | 24.44 | 24.69 | 24.38 | 24.50 | 00:00:00 | | 2000-12-12 | 139,200 | 24.56 | 25.00 | 24.50 | 24.56 | 00:00:00 | | 2000-12-13 | 197,300 | 24.56 | 25.44 | 24.50 | 25.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
