|
 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 | | 2009-01-28 | 5,031,900 | 32.10 | 33.65 | 31.71 | 33.37 | 00:00:00 | | 2009-01-29 | 5,200,600 | 32.96 | 32.99 | 31.09 | 31.24 | 00:00:00 | | 2009-01-30 | 5,081,500 | 31.62 | 32.02 | 30.44 | 30.77 | 00:00:00 | | 2009-02-02 | 4,439,800 | 30.19 | 31.12 | 29.58 | 30.96 | 00:00:00 | | 2009-02-03 | 4,455,900 | 32.00 | 32.24 | 30.62 | 31.65 | 00:00:00 | | 2009-02-04 | 3,675,200 | 31.80 | 32.25 | 30.68 | 30.68 | 00:00:00 | | 2009-02-05 | 4,703,400 | 30.64 | 31.90 | 30.00 | 31.00 | 00:00:00 | | 2009-02-06 | 4,158,900 | 31.39 | 33.46 | 31.08 | 33.30 | 00:00:00 | | 2009-02-09 | 2,577,600 | 33.40 | 33.87 | 32.76 | 33.75 | 00:00:00 | | 2009-02-10 | 5,607,000 | 33.14 | 33.80 | 31.14 | 31.32 | 00:00:00 | | 2009-02-11 | 4,164,600 | 31.50 | 32.64 | 31.05 | 32.52 | 00:00:00 | | 2009-02-12 | 7,284,700 | 31.82 | 32.35 | 30.17 | 32.07 | 00:00:00 | | 2009-02-13 | 4,338,200 | 31.84 | 32.23 | 30.70 | 30.73 | 00:00:00 | | 2009-02-17 | 6,373,400 | 30.25 | 30.49 | 29.56 | 29.75 | 00:00:00 | | 2009-02-18 | 5,104,300 | 29.54 | 30.21 | 28.88 | 29.74 | 00:00:00 | | 2009-02-19 | 5,187,600 | 30.10 | 30.49 | 28.72 | 28.95 | 00:00:00 | | 2009-02-20 | 8,123,500 | 28.39 | 30.50 | 27.74 | 30.05 | 00:00:00 | | 2009-02-23 | 6,934,800 | 30.55 | 30.55 | 28.03 | 28.16 | 00:00:00 | | 2009-02-24 | 6,620,100 | 28.49 | 30.15 | 27.64 | 30.00 | 00:00:00 | | 2009-02-25 | 7,039,300 | 29.54 | 30.20 | 28.31 | 29.10 | 00:00:00 | | 2009-02-26 | 6,016,000 | 29.49 | 29.79 | 27.22 | 27.44 | 00:00:00 | | 2009-02-27 | 7,779,000 | 26.74 | 27.43 | 26.07 | 26.23 | 00:00:00 | | 2009-03-02 | 9,480,800 | 25.61 | 26.19 | 24.21 | 24.44 | 00:00:00 | | 2009-03-03 | 7,758,200 | 24.60 | 25.88 | 24.04 | 24.94 | 00:00:00 | | 2009-03-04 | 6,841,700 | 25.54 | 25.99 | 24.71 | 25.45 | 00:00:00 | | 2009-03-05 | 7,638,200 | 24.63 | 25.11 | 23.56 | 23.92 | 00:00:00 | | 2009-03-06 | 8,008,400 | 25.21 | 25.21 | 22.88 | 24.02 | 00:00:00 | | 2009-03-09 | 6,415,400 | 23.46 | 24.02 | 23.08 | 23.79 | 00:00:00 | | 2009-03-10 | 9,315,400 | 24.10 | 26.53 | 23.67 | 26.53 | 00:00:00 | | 2009-03-11 | 6,745,400 | 26.75 | 26.84 | 25.10 | 25.44 | 00:00:00 | | 2009-03-12 | 7,411,100 | 25.33 | 27.00 | 25.14 | 26.86 | 00:00:00 | | 2009-03-13 | 5,906,100 | 26.98 | 27.25 | 25.92 | 26.90 | 00:00:00 | | 2009-03-16 | 7,692,700 | 26.89 | 26.89 | 24.47 | 24.59 | 00:00:00 | | 2009-03-17 | 7,588,400 | 24.49 | 26.40 | 24.38 | 26.35 | 00:00:00 | | 2009-03-18 | 8,317,200 | 26.14 | 27.50 | 25.29 | 27.34 | 00:00:00 | | 2009-03-19 | 8,994,000 | 27.82 | 28.48 | 27.05 | 27.46 | 00:00:00 | | 2009-03-20 | 7,450,400 | 27.52 | 28.03 | 26.50 | 26.58 | 00:00:00 | | 2009-03-23 | 9,267,400 | 27.42 | 30.40 | 27.34 | 30.38 | 00:00:00 | | 2009-03-24 | 8,337,600 | 29.53 | 30.17 | 28.21 | 28.51 | 00:00:00 | | 2009-03-25 | 7,995,900 | 28.81 | 29.18 | 26.28 | 28.05 | 00:00:00 | | 2009-03-26 | 6,326,600 | 28.13 | 28.87 | 27.10 | 28.82 | 00:00:00 | | 2009-03-27 | 5,113,500 | 27.62 | 28.79 | 27.62 | 28.07 | 00:00:00 | | 2009-03-30 | 6,021,500 | 27.28 | 27.92 | 26.89 | 26.99 | 00:00:00 | | 2009-03-31 | 8,596,700 | 27.28 | 29.38 | 27.21 | 29.07 | 00:00:00 | | 2009-04-01 | 5,947,600 | 28.89 | 29.42 | 28.35 | 28.83 | 00:00:00 | | 2009-04-02 | 7,231,500 | 29.62 | 30.09 | 28.63 | 29.84 | 00:00:00 | | 2009-04-03 | 6,727,600 | 29.93 | 30.96 | 28.87 | 30.76 | 00:00:00 | | 2009-04-06 | 4,939,900 | 30.34 | 31.17 | 29.52 | 30.64 | 00:00:00 | | 2009-04-07 | 5,744,700 | 30.22 | 30.25 | 28.27 | 28.30 | 00:00:00 | | 2009-04-08 | 5,239,500 | 28.54 | 29.12 | 27.79 | 28.81 | 00:00:00 | | 2009-04-09 | 8,307,100 | 29.83 | 32.12 | 29.03 | 31.98 | 00:00:00 | | 2009-04-13 | 5,338,300 | 31.43 | 33.33 | 30.95 | 32.80 | 00:00:00 | | 2009-04-14 | 6,803,700 | 32.19 | 33.10 | 30.81 | 31.03 | 00:00:00 | | 2009-04-15 | 6,551,500 | 30.83 | 32.44 | 30.04 | 32.35 | 00:00:00 | | 2009-04-16 | 5,734,300 | 32.83 | 34.12 | 31.36 | 33.27 | 00:00:00 | | 2009-04-17 | 5,254,600 | 32.97 | 34.37 | 32.65 | 33.69 | 00:00:00 | | 2009-04-20 | 6,604,600 | 32.76 | 33.02 | 30.74 | 31.09 | 00:00:00 | | 2009-04-21 | 8,281,800 | 30.76 | 33.53 | 30.00 | 33.21 | 00:00:00 | | 2009-04-22 | 7,553,200 | 32.44 | 34.70 | 32.15 | 32.61 | 00:00:00 | | 2009-04-23 | 5,468,600 | 32.50 | 34.83 | 32.46 | 34.76 | 00:00:00 | | 2009-04-24 | 6,326,100 | 34.85 | 36.97 | 34.00 | 36.35 | 00:00:00 | | 2009-04-27 | 4,837,500 | 35.69 | 36.39 | 34.31 | 34.90 | 00:00:00 | | 2009-04-28 | 3,994,600 | 34.66 | 34.86 | 33.25 | 34.04 | 00:00:00 | | 2009-04-29 | 5,709,800 | 34.13 | 35.02 | 33.28 | 33.80 | 00:00:00 | | 2009-04-30 | 4,518,300 | 34.20 | 35.00 | 34.06 | 34.52 | 00:00:00 | | 2009-05-01 | 3,025,500 | 33.82 | 34.85 | 33.73 | 34.00 | 00:00:00 | | 2009-05-04 | 5,660,400 | 34.06 | 36.48 | 34.06 | 36.45 | 00:00:00 | | 2009-05-05 | 3,492,400 | 36.13 | 36.45 | 34.91 | 35.17 | 00:00:00 | | 2009-05-06 | 5,641,000 | 35.71 | 36.44 | 34.43 | 35.17 | 00:00:00 | | 2009-05-07 | 5,545,500 | 35.90 | 36.35 | 32.92 | 33.48 | 00:00:00 | | 2009-05-08 | 5,714,600 | 33.76 | 35.50 | 33.76 | 35.20 | 00:00:00 | | 2009-05-11 | 5,658,500 | 34.69 | 35.42 | 34.19 | 34.36 | 00:00:00 | | 2009-05-12 | 4,957,200 | 34.69 | 35.38 | 33.63 | 34.65 | 00:00:00 | | 2009-05-13 | 6,065,400 | 33.50 | 34.20 | 32.40 | 32.52 | 00:00:00 | | 2009-05-14 | 5,767,800 | 32.42 | 33.16 | 32.05 | 32.84 | 00:00:00 | | 2009-05-15 | 3,898,200 | 32.71 | 33.07 | 31.63 | 32.07 | 00:00:00 | | 2009-05-18 | 5,015,600 | 32.65 | 34.44 | 32.43 | 34.32 | 00:00:00 | | 2009-05-19 | 3,363,900 | 33.97 | 34.57 | 33.52 | 33.68 | 00:00:00 | | 2009-05-20 | 4,432,200 | 34.31 | 34.82 | 32.53 | 32.72 | 00:00:00 | | 2009-05-21 | 2,941,400 | 32.05 | 33.09 | 31.72 | 32.58 | 00:00:00 | | 2009-05-22 | 2,305,700 | 32.61 | 33.22 | 32.10 | 32.15 | 00:00:00 | | 2009-05-26 | 4,455,700 | 31.99 | 33.90 | 31.69 | 33.74 | 00:00:00 | | 2009-05-27 | 4,744,800 | 33.90 | 34.08 | 32.46 | 32.69 | 00:00:00 | | 2009-05-28 | 3,652,000 | 32.96 | 33.92 | 32.50 | 33.69 | 00:00:00 | | 2009-05-29 | 3,615,200 | 33.83 | 34.65 | 33.55 | 34.65 | 00:00:00 | | 2009-06-01 | 4,922,300 | 35.53 | 36.72 | 35.03 | 35.96 | 00:00:00 | | 2009-06-02 | 4,524,700 | 35.83 | 36.06 | 34.87 | 35.01 | 00:00:00 | | 2009-06-03 | 2,956,200 | 34.92 | 35.39 | 34.16 | 34.78 | 00:00:00 | | 2009-06-04 | 3,748,500 | 35.05 | 35.63 | 34.45 | 35.39 | 00:00:00 | | 2009-06-05 | 3,655,900 | 35.75 | 36.06 | 34.67 | 34.99 | 00:00:00 | | 2009-06-08 | 2,900,300 | 34.78 | 35.15 | 34.41 | 34.84 | 00:00:00 | | 2009-06-09 | 2,537,900 | 34.90 | 35.10 | 34.68 | 34.77 | 00:00:00 | | 2009-06-10 | 2,948,300 | 35.14 | 35.29 | 33.51 | 34.21 | 00:00:00 | | 2009-06-11 | 2,140,300 | 34.11 | 34.56 | 33.69 | 33.80 | 00:00:00 | | 2009-06-12 | 2,284,900 | 33.65 | 34.11 | 33.23 | 34.11 | 00:00:00 | | 2009-06-15 | 4,787,000 | 32.60 | 33.00 | 31.60 | 31.81 | 00:00:00 | | 2009-06-16 | 3,547,200 | 31.88 | 32.08 | 30.51 | 30.78 | 00:00:00 | | 2009-06-17 | 5,119,400 | 30.05 | 30.24 | 28.91 | 29.18 | 00:00:00 | | 2009-06-18 | 3,146,300 | 29.29 | 29.71 | 28.94 | 29.39 | 00:00:00 | | 2009-06-19 | 3,381,200 | 30.17 | 30.17 | 29.15 | 29.62 | 00:00:00 | | 2009-06-22 | 3,983,300 | 29.30 | 29.49 | 27.90 | 28.00 | 00:00:00 | | 2009-06-23 | 3,139,100 | 28.01 | 28.54 | 28.00 | 28.40 | 00:00:00 | | 2009-06-24 | 3,443,000 | 28.66 | 29.41 | 28.57 | 29.21 | 00:00:00 | | 2009-06-25 | 2,681,100 | 29.00 | 29.65 | 28.60 | 29.65 | 00:00:00 | | 2009-06-26 | 2,289,900 | 29.63 | 29.81 | 29.29 | 29.64 | 00:00:00 | | 2009-06-29 | 2,268,100 | 29.56 | 30.00 | 29.27 | 29.91 | 00:00:00 | | 2009-06-30 | 1,631,700 | 29.94 | 30.16 | 29.51 | 29.78 | 00:00:00 | | 2009-07-01 | 2,407,600 | 29.91 | 30.50 | 29.76 | 30.36 | 00:00:00 | | 2009-07-02 | 3,413,600 | 30.01 | 30.15 | 28.91 | 28.91 | 00:00:00 | | 2009-07-06 | 3,605,700 | 28.91 | 29.94 | 28.76 | 29.92 | 00:00:00 | | 2009-07-07 | 3,315,400 | 29.92 | 30.06 | 28.54 | 28.65 | 00:00:00 | | 2009-07-08 | 4,205,000 | 28.69 | 28.89 | 27.44 | 28.14 | 00:00:00 | | 2009-07-09 | 2,173,800 | 28.35 | 28.49 | 27.90 | 28.07 | 00:00:00 | | 2009-07-10 | 2,165,600 | 27.98 | 28.52 | 27.48 | 28.36 | 00:00:00 | | 2009-07-13 | 3,039,800 | 28.12 | 29.27 | 28.05 | 29.22 | 00:00:00 | | 2009-07-14 | 2,151,600 | 29.13 | 29.35 | 28.63 | 29.13 | 00:00:00 | | 2009-07-15 | 3,659,200 | 29.02 | 30.26 | 29.02 | 29.95 | 00:00:00 | | 2009-07-16 | 2,286,100 | 29.83 | 30.46 | 29.33 | 30.23 | 00:00:00 | | 2009-07-17 | 2,543,300 | 30.03 | 30.03 | 29.42 | 29.57 | 00:00:00 | | 2009-07-20 | 2,291,800 | 29.70 | 30.85 | 29.70 | 30.78 | 00:00:00 | | 2009-07-21 | 1,706,300 | 30.89 | 31.00 | 30.19 | 30.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
