TR4DER - Plum Creek Timber [PCL] Historical Prices

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 2024-05-21
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	1,433,100	36.85	36.88	36.06	36.31	00:00:00
2011-12-06	1,115,500	36.47	36.47	35.97	36.11	00:00:00
2011-12-07	1,499,000	35.97	36.56	35.80	36.44	00:00:00
2011-12-08	1,596,100	36.21	36.24	35.20	35.29	00:00:00
2011-12-09	1,236,300	35.57	36.11	35.47	35.99	00:00:00
2011-12-12	1,362,300	35.80	35.85	35.15	35.24	00:00:00
2011-12-13	1,350,000	35.42	35.59	34.50	34.69	00:00:00
2011-12-14	1,679,500	34.58	34.92	34.52	34.85	00:00:00
2011-12-15	1,131,200	35.15	35.52	35.05	35.35	00:00:00
2011-12-16	1,408,000	35.61	35.83	35.12	35.25	00:00:00
2011-12-19	951,900	35.36	35.48	34.76	34.80	00:00:00
2011-12-20	1,082,000	35.27	35.89	35.19	35.79	00:00:00
2011-12-21	1,571,000	35.80	36.14	35.59	36.08	00:00:00
2011-12-22	935,100	36.20	36.64	36.05	36.51	00:00:00
2011-12-23	1,000,600	36.66	36.93	36.57	36.90	00:00:00
2011-12-27	740,800	36.75	37.12	36.67	36.89	00:00:00
2011-12-28	879,300	36.74	36.87	36.52	36.62	00:00:00
2011-12-29	1,044,900	36.72	37.10	36.59	37.05	00:00:00
2011-12-30	758,000	37.08	37.25	36.55	36.56	00:00:00
2012-01-03	1,087,700	37.07	37.45	36.68	36.86	00:00:00
2012-01-04	951,900	36.68	36.72	36.34	36.64	00:00:00
2012-01-05	1,348,600	36.53	37.41	36.38	37.39	00:00:00
2012-01-06	1,049,800	37.39	37.66	37.14	37.47	00:00:00
2012-01-09	1,011,600	37.67	37.67	37.33	37.51	00:00:00
2012-01-10	998,900	37.84	38.05	37.65	37.89	00:00:00
2012-01-11	1,232,200	37.83	38.57	37.83	38.49	00:00:00
2012-01-12	1,547,500	38.57	39.07	38.53	38.79	00:00:00
2012-01-13	1,023,500	38.57	38.96	38.55	38.81	00:00:00
2012-01-17	901,700	39.24	39.30	38.77	38.82	00:00:00
2012-01-18	958,600	38.81	39.32	38.78	39.32	00:00:00
2012-01-19	1,366,200	39.38	39.99	39.35	39.86	00:00:00
2012-01-20	1,581,800	39.88	39.95	39.40	39.80	00:00:00
2012-01-23	1,082,300	39.87	39.98	39.29	39.67	00:00:00
2012-01-24	1,394,100	39.43	39.95	39.31	39.73	00:00:00
2012-01-25	809,400	39.62	40.04	39.45	40.03	00:00:00
2012-01-26	1,454,700	40.10	40.70	40.01	40.36	00:00:00
2012-01-27	1,101,600	40.18	40.55	40.13	40.47	00:00:00
2012-01-30	1,216,800	40.18	40.20	39.87	40.08	00:00:00
2012-01-31	3,572,600	39.16	39.16	38.42	38.78	00:00:00
2012-02-01	1,682,500	38.98	39.00	38.10	38.94	00:00:00
2012-02-02	1,002,800	39.00	39.29	38.88	39.04	00:00:00
2012-02-03	1,388,400	39.48	39.71	39.32	39.68	00:00:00
2012-02-06	965,000	39.63	40.04	39.60	39.88	00:00:00
2012-02-07	946,200	39.63	39.80	39.39	39.51	00:00:00
2012-02-08	741,100	39.50	39.70	39.34	39.56	00:00:00
2012-02-09	830,700	39.63	39.68	39.20	39.35	00:00:00
2012-02-10	919,000	39.14	39.39	38.99	39.18	00:00:00
2012-02-13	611,000	39.37	39.67	39.31	39.66	00:00:00
2012-02-14	1,068,300	39.59	39.59	39.09	39.47	00:00:00
2012-02-15	1,360,200	39.03	39.06	38.44	38.48	00:00:00
2012-02-16	931,300	38.41	38.90	38.41	38.85	00:00:00
2012-02-17	811,000	38.93	38.97	38.61	38.90	00:00:00
2012-02-21	899,500	38.93	38.93	38.40	38.60	00:00:00
2012-02-22	758,000	38.59	38.68	38.20	38.45	00:00:00
2012-02-23	681,400	38.48	38.92	38.41	38.92	00:00:00
2012-02-24	901,000	38.85	39.25	38.78	39.05	00:00:00
2012-02-27	756,600	38.95	39.32	38.65	39.20	00:00:00
2012-02-28	757,400	39.30	39.46	39.05	39.15	00:00:00
2012-02-29	920,600	39.15	39.41	39.09	39.16	00:00:00
2012-03-01	828,400	39.17	39.46	39.17	39.44	00:00:00
2012-03-02	754,900	39.48	39.77	39.39	39.62	00:00:00
2012-03-05	665,400	39.65	39.83	39.45	39.78	00:00:00
2012-03-06	1,042,700	39.44	39.68	39.34	39.46	00:00:00
2012-03-07	691,900	39.58	39.58	39.20	39.52	00:00:00
2012-03-08	710,800	39.70	39.80	39.50	39.79	00:00:00
2012-03-09	851,300	39.80	40.44	39.67	40.20	00:00:00
2012-03-12	793,100	40.19	40.60	40.19	40.55	00:00:00
2012-03-13	1,147,000	40.64	41.30	40.64	41.30	00:00:00
2012-03-14	1,261,500	41.32	41.40	40.77	41.34	00:00:00
2012-03-15	949,000	41.29	41.47	41.10	41.44	00:00:00
2012-03-16	1,134,000	41.39	41.49	41.31	41.43	00:00:00
2012-03-19	613,600	41.41	41.67	41.23	41.56	00:00:00
2012-03-20	559,400	41.28	41.57	41.26	41.52	00:00:00
2012-03-21	533,600	41.53	41.60	41.29	41.42	00:00:00
2012-03-22	610,900	41.30	41.39	40.97	41.36	00:00:00
2012-03-23	815,700	41.33	41.44	40.92	41.20	00:00:00
2012-03-26	712,200	41.51	41.75	41.22	41.51	00:00:00
2012-03-27	634,300	41.61	41.74	41.40	41.45	00:00:00
2012-03-28	650,400	41.43	41.68	41.26	41.68	00:00:00
2012-03-29	543,400	41.43	41.59	41.18	41.52	00:00:00
2012-03-30	827,600	41.72	41.86	41.55	41.56	00:00:00
2012-04-02	824,600	41.61	41.97	41.60	41.94	00:00:00
2012-04-03	873,600	41.95	41.99	41.56	41.64	00:00:00
2012-04-04	658,300	41.40	41.62	41.20	41.49	00:00:00
2012-04-05	526,300	41.36	41.59	41.29	41.55	00:00:00
2012-04-09	551,700	41.05	41.24	40.86	41.07	00:00:00
2012-04-10	898,000	41.02	41.18	40.31	40.40	00:00:00
2012-04-11	634,000	40.79	40.93	40.62	40.81	00:00:00
2012-04-12	644,900	40.90	41.43	40.77	41.43	00:00:00
2012-04-13	1,098,600	41.33	41.38	40.84	40.84	00:00:00
2012-04-16	1,009,700	40.89	41.36	40.89	41.10	00:00:00
2012-04-17	889,100	41.28	41.61	40.98	41.43	00:00:00
2012-04-18	825,500	41.24	41.44	41.13	41.16	00:00:00
2012-04-19	988,300	41.27	41.35	40.86	41.03	00:00:00
2012-04-20	1,100,900	41.11	41.56	41.11	41.38	00:00:00
2012-04-23	913,200	41.04	41.07	40.65	40.79	00:00:00
2012-04-24	836,700	40.83	41.51	40.79	41.48	00:00:00
2012-04-25	597,200	41.73	41.83	41.46	41.74	00:00:00
2012-04-26	555,200	41.61	41.96	41.60	41.90	00:00:00
2012-04-27	812,100	41.99	42.10	41.73	41.89	00:00:00
2012-04-30	981,600	41.71	42.04	40.99	42.04	00:00:00
2012-05-01	3,518,500	40.61	41.19	39.86	39.97	00:00:00
2012-05-02	2,202,200	39.76	39.76	38.95	39.23	00:00:00
2012-05-03	995,100	39.24	39.43	38.99	39.12	00:00:00
2012-05-04	882,900	38.99	39.15	38.68	38.75	00:00:00
2012-05-07	863,300	38.69	39.31	38.67	39.17	00:00:00
2012-05-08	983,100	38.97	39.07	38.52	39.00	00:00:00
2012-05-09	832,900	38.68	39.04	38.48	38.81	00:00:00
2012-05-10	884,900	39.08	39.13	38.60	38.67	00:00:00
2012-05-11	733,000	38.50	38.76	38.33	38.64	00:00:00
2012-05-14	827,100	38.36	38.61	38.20	38.34	00:00:00
2012-05-15	897,700	38.33	38.45	38.14	38.25	00:00:00
2012-05-16	1,576,000	38.08	38.16	37.64	37.65	00:00:00
2012-05-17	1,474,500	37.65	37.65	36.65	36.65	00:00:00
2012-05-18	1,522,200	36.81	37.17	36.31	36.39	00:00:00
2012-05-21	858,500	36.50	37.04	36.38	36.96	00:00:00
2012-05-22	929,100	36.99	37.26	36.78	36.95	00:00:00
2012-05-23	892,000	36.77	37.28	36.53	37.26	00:00:00
2012-05-24	915,900	37.37	37.63	36.77	37.02	00:00:00
2012-05-25	738,100	37.00	37.12	36.60	36.71	00:00:00
2012-05-29	694,800	36.83	37.24	36.81	37.10	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>