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 2024-05-22
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-11-19	854,200	41.64	41.83	41.43	41.64	00:00:00
2012-11-20	746,100	41.64	41.94	41.38	41.94	00:00:00
2012-11-21	371,300	41.90	42.03	41.63	41.82	00:00:00
2012-11-23	301,000	41.99	42.06	41.76	42.04	00:00:00
2012-11-26	994,600	41.98	42.48	41.56	42.03	00:00:00
2012-11-27	757,100	42.00	42.14	41.61	41.74	00:00:00
2012-11-28	689,300	41.81	42.20	41.28	42.19	00:00:00
2012-11-29	672,200	42.38	42.41	42.06	42.39	00:00:00
2012-11-30	1,020,700	42.47	42.91	42.43	42.85	00:00:00
2012-12-03	686,600	43.03	43.10	42.48	42.52	00:00:00
2012-12-04	667,400	42.46	42.84	42.35	42.39	00:00:00
2012-12-05	628,700	42.49	42.51	41.94	42.29	00:00:00
2012-12-06	662,800	42.25	42.59	42.20	42.57	00:00:00
2012-12-07	727,700	42.65	43.21	42.59	43.20	00:00:00
2012-12-10	651,500	43.04	43.21	42.60	42.75	00:00:00
2012-12-11	462,600	42.86	43.02	42.71	42.80	00:00:00
2012-12-12	616,000	42.86	43.37	42.65	42.94	00:00:00
2012-12-13	501,900	42.95	43.05	42.58	42.85	00:00:00
2012-12-14	494,100	42.74	42.82	42.38	42.54	00:00:00
2012-12-17	885,900	42.68	43.48	42.66	43.48	00:00:00
2012-12-18	974,500	43.48	44.34	43.37	44.33	00:00:00
2012-12-19	1,079,900	44.28	44.61	44.15	44.23	00:00:00
2012-12-20	1,033,100	44.24	44.83	44.14	44.82	00:00:00
2012-12-21	1,260,700	44.44	44.60	44.06	44.25	00:00:00
2012-12-24	363,000	44.22	44.62	44.00	44.54	00:00:00
2012-12-26	398,300	44.51	44.63	44.19	44.29	00:00:00
2012-12-27	624,900	44.25	44.51	43.76	44.39	00:00:00
2012-12-28	694,000	44.24	44.39	43.86	43.86	00:00:00
2012-12-31	879,700	43.84	44.39	43.75	44.37	00:00:00
2013-01-02	1,103,100	44.94	45.43	44.73	45.40	00:00:00
2013-01-03	829,500	45.37	45.73	45.12	45.51	00:00:00
2013-01-04	544,800	45.54	46.00	45.29	45.99	00:00:00
2013-01-07	604,400	45.87	46.05	45.75	45.98	00:00:00
2013-01-08	466,100	45.90	46.06	45.46	45.94	00:00:00
2013-01-09	522,000	46.02	46.27	45.94	46.27	00:00:00
2013-01-10	567,600	46.50	46.68	46.25	46.60	00:00:00
2013-01-11	551,900	46.86	46.86	46.17	46.39	00:00:00
2013-01-14	427,100	46.46	46.69	46.21	46.67	00:00:00
2013-01-15	711,100	46.48	47.06	46.41	47.01	00:00:00
2013-01-16	614,300	46.90	46.98	46.65	46.74	00:00:00
2013-01-17	782,000	46.92	47.18	46.84	47.04	00:00:00
2013-01-18	925,800	47.17	47.32	46.80	47.32	00:00:00
2013-01-22	697,600	47.49	47.56	47.07	47.56	00:00:00
2013-01-23	637,100	47.34	47.75	47.33	47.63	00:00:00
2013-01-24	770,200	47.76	48.09	47.52	48.00	00:00:00
2013-01-25	1,337,300	48.26	48.26	47.27	47.31	00:00:00
2013-01-28	996,400	47.40	48.00	47.16	47.31	00:00:00
2013-01-29	1,772,100	48.88	49.69	48.30	49.09	00:00:00
2013-01-30	858,400	48.93	49.00	48.13	48.35	00:00:00
2013-01-31	666,900	48.22	48.48	47.69	48.18	00:00:00
2013-02-01	783,400	48.34	49.09	48.10	48.19	00:00:00
2013-02-04	657,100	48.06	48.27	47.97	48.14	00:00:00
2013-02-05	703,300	48.25	48.43	48.10	48.30	00:00:00
2013-02-06	699,500	48.00	48.58	48.00	48.54	00:00:00
2013-02-07	623,000	48.56	48.59	48.03	48.20	00:00:00
2013-02-08	525,800	48.21	48.48	48.07	48.44	00:00:00
2013-02-11	461,000	48.40	48.41	48.08	48.30	00:00:00
2013-02-12	575,400	48.25	48.60	48.16	48.36	00:00:00
2013-02-13	465,200	47.96	48.19	47.10	47.86	00:00:00
2013-02-14	555,400	47.80	47.97	47.67	47.80	00:00:00
2013-02-15	662,800	47.78	48.08	47.70	47.88	00:00:00
2013-02-19	798,500	47.93	48.27	47.93	48.24	00:00:00
2013-02-20	584,200	48.15	48.32	47.68	47.71	00:00:00
2013-02-21	825,300	47.58	47.72	47.10	47.59	00:00:00
2013-02-22	717,500	47.78	48.18	47.78	48.18	00:00:00
2013-02-25	961,700	48.29	48.48	47.27	47.27	00:00:00
2013-02-26	834,900	47.40	47.90	47.26	47.86	00:00:00
2013-02-27	801,400	47.81	48.90	47.73	48.69	00:00:00
2013-02-28	656,100	48.73	48.89	48.49	48.50	00:00:00
2013-03-01	812,600	48.48	48.76	48.05	48.69	00:00:00
2013-03-04	651,000	48.74	49.20	48.55	49.11	00:00:00
2013-03-05	587,800	49.43	49.79	49.22	49.46	00:00:00
2013-03-06	653,300	49.64	49.64	48.71	48.80	00:00:00
2013-03-07	726,500	48.70	49.05	48.69	49.02	00:00:00
2013-03-08	446,800	49.10	49.30	48.76	49.18	00:00:00
2013-03-11	964,000	49.18	49.95	49.10	49.94	00:00:00
2013-03-12	634,400	49.84	49.88	49.43	49.70	00:00:00
2013-03-13	588,700	49.66	49.90	49.53	49.60	00:00:00
2013-03-14	732,200	49.62	49.98	49.49	49.88	00:00:00
2013-03-15	1,073,100	49.69	49.80	49.23	49.77	00:00:00
2013-03-18	685,600	49.31	49.76	49.11	49.63	00:00:00
2013-03-19	770,500	49.66	49.99	49.39	49.66	00:00:00
2013-03-20	636,700	49.94	50.13	49.72	50.12	00:00:00
2013-03-21	943,700	49.95	50.55	49.85	50.19	00:00:00
2013-03-22	459,400	50.35	50.48	50.23	50.48	00:00:00
2013-03-25	749,600	50.56	50.92	50.22	50.33	00:00:00
2013-03-26	730,200	50.42	51.15	50.42	51.10	00:00:00
2013-03-27	803,700	50.74	51.63	50.71	51.60	00:00:00
2013-03-28	1,004,200	51.75	52.28	51.44	52.20	00:00:00
2013-04-01	956,600	52.07	52.64	51.53	51.78	00:00:00
2013-04-02	773,700	52.03	52.25	51.75	51.99	00:00:00
2013-04-03	1,307,000	52.00	52.13	50.79	51.05	00:00:00
2013-04-04	573,400	51.09	51.62	50.97	51.60	00:00:00
2013-04-05	717,900	51.14	51.29	50.72	51.23	00:00:00
2013-04-08	471,600	51.23	51.90	51.01	51.88	00:00:00
2013-04-09	694,400	52.05	52.16	51.20	51.48	00:00:00
2013-04-10	701,200	51.53	52.00	51.46	51.80	00:00:00
2013-04-11	654,000	51.83	52.28	51.76	51.88	00:00:00
2013-04-12	552,900	51.80	52.02	51.67	51.99	00:00:00
2013-04-15	1,165,100	51.84	51.97	50.31	50.31	00:00:00
2013-04-16	964,500	50.55	51.49	49.76	51.41	00:00:00
2013-04-17	989,900	51.27	51.31	50.06	50.67	00:00:00
2013-04-18	963,300	50.75	51.43	50.39	51.28	00:00:00
2013-04-19	856,500	51.43	52.34	51.31	52.29	00:00:00
2013-04-22	683,300	52.28	52.68	52.10	52.51	00:00:00
2013-04-23	829,100	52.52	53.10	52.50	52.95	00:00:00
2013-04-24	840,700	53.10	53.61	52.90	53.38	00:00:00
2013-04-25	858,900	53.50	53.66	53.10	53.40	00:00:00
2013-04-26	540,800	53.44	53.67	53.02	53.14	00:00:00
2013-04-29	777,300	53.36	53.68	53.12	53.30	00:00:00
2013-04-30	1,913,200	51.91	51.91	49.40	51.54	00:00:00
2013-05-01	1,207,200	51.22	51.52	50.68	50.82	00:00:00
2013-05-02	666,600	51.00	51.57	50.88	50.93	00:00:00
2013-05-03	1,016,500	51.26	51.47	51.08	51.13	00:00:00
2013-05-06	639,700	51.13	51.35	51.00	51.35	00:00:00
2013-05-07	584,600	51.36	51.61	51.36	51.50	00:00:00
2013-05-08	673,600	51.55	52.13	51.45	52.12	00:00:00
2013-05-09	549,200	52.20	52.37	51.92	52.07	00:00:00
2013-05-10	428,400	52.20	52.49	51.97	52.21	00:00:00
2013-05-13	604,600	52.20	52.65	52.20	52.48	00:00:00
2013-05-14	628,000	52.56	53.15	52.50	53.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>