|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-04-28 | 661,900 | 43.00 | 43.29 | 42.66 | 43.05 | 00:00:00 | | 2014-04-29 | 1,021,000 | 43.50 | 44.08 | 43.08 | 43.74 | 00:00:00 | | 2014-04-30 | 1,003,800 | 43.66 | 43.74 | 43.19 | 43.60 | 00:00:00 | | 2014-05-01 | 786,200 | 43.62 | 43.75 | 43.25 | 43.70 | 00:00:00 | | 2014-05-02 | 746,400 | 43.64 | 43.91 | 43.46 | 43.68 | 00:00:00 | | 2014-05-05 | 1,135,000 | 43.50 | 44.35 | 43.42 | 44.06 | 00:00:00 | | 2014-05-06 | 821,600 | 43.95 | 43.95 | 43.45 | 43.65 | 00:00:00 | | 2014-05-07 | 843,500 | 43.77 | 44.14 | 43.59 | 44.09 | 00:00:00 | | 2014-05-08 | 564,500 | 44.24 | 44.63 | 43.89 | 44.03 | 00:00:00 | | 2014-05-09 | 638,700 | 44.02 | 44.22 | 43.42 | 44.07 | 00:00:00 | | 2014-05-12 | 573,700 | 44.19 | 44.23 | 43.93 | 44.01 | 00:00:00 | | 2014-05-13 | 647,900 | 43.92 | 44.15 | 43.36 | 43.55 | 00:00:00 | | 2014-05-14 | 491,400 | 43.13 | 43.35 | 42.96 | 43.10 | 00:00:00 | | 2014-05-15 | 651,200 | 43.14 | 43.27 | 42.52 | 42.85 | 00:00:00 | | 2014-05-16 | 870,700 | 42.95 | 43.46 | 42.83 | 43.27 | 00:00:00 | | 2014-05-19 | 466,400 | 43.21 | 43.23 | 42.93 | 42.96 | 00:00:00 | | 2014-05-20 | 510,500 | 42.89 | 43.21 | 42.46 | 42.58 | 00:00:00 | | 2014-05-21 | 442,800 | 42.64 | 42.87 | 42.61 | 42.68 | 00:00:00 | | 2014-05-22 | 306,400 | 42.66 | 42.76 | 42.43 | 42.48 | 00:00:00 | | 2014-05-23 | 1,359,900 | 42.57 | 43.82 | 42.52 | 43.65 | 00:00:00 | | 2014-05-27 | 2,042,600 | 43.74 | 44.69 | 43.62 | 44.66 | 00:00:00 | | 2014-05-28 | 1,814,200 | 44.54 | 45.26 | 44.16 | 45.08 | 00:00:00 | | 2014-05-29 | 1,024,200 | 45.24 | 45.44 | 44.83 | 45.14 | 00:00:00 | | 2014-05-30 | 1,420,000 | 45.18 | 45.23 | 44.77 | 45.10 | 00:00:00 | | 2014-06-02 | 757,800 | 45.11 | 45.20 | 44.67 | 44.87 | 00:00:00 | | 2014-06-03 | 563,300 | 44.75 | 44.78 | 44.45 | 44.65 | 00:00:00 | | 2014-06-04 | 589,500 | 44.65 | 44.82 | 44.43 | 44.70 | 00:00:00 | | 2014-06-05 | 654,700 | 44.72 | 45.16 | 44.51 | 45.13 | 00:00:00 | | 2014-06-06 | 491,000 | 45.21 | 45.22 | 44.81 | 44.97 | 00:00:00 | | 2014-06-09 | 707,800 | 44.92 | 45.12 | 44.46 | 44.61 | 00:00:00 | | 2014-06-10 | 481,800 | 44.43 | 44.57 | 44.16 | 44.41 | 00:00:00 | | 2014-06-11 | 754,700 | 44.35 | 44.50 | 43.91 | 44.46 | 00:00:00 | | 2014-06-12 | 666,200 | 44.34 | 44.34 | 43.96 | 44.26 | 00:00:00 | | 2014-06-13 | 513,000 | 44.27 | 44.27 | 43.92 | 44.13 | 00:00:00 | | 2014-06-16 | 700,100 | 44.04 | 44.27 | 43.76 | 43.95 | 00:00:00 | | 2014-06-17 | 441,500 | 43.86 | 44.23 | 43.80 | 44.13 | 00:00:00 | | 2014-06-18 | 620,400 | 44.05 | 44.38 | 43.68 | 44.31 | 00:00:00 | | 2014-06-19 | 715,200 | 44.27 | 44.39 | 44.14 | 44.35 | 00:00:00 | | 2014-06-20 | 1,213,300 | 44.40 | 44.62 | 44.16 | 44.62 | 00:00:00 | | 2014-06-23 | 669,500 | 44.56 | 44.85 | 44.53 | 44.60 | 00:00:00 | | 2014-06-24 | 923,400 | 44.49 | 44.95 | 44.33 | 44.74 | 00:00:00 | | 2014-06-25 | 432,800 | 44.70 | 44.86 | 44.57 | 44.84 | 00:00:00 | | 2014-06-26 | 537,600 | 44.76 | 45.09 | 44.73 | 45.01 | 00:00:00 | | 2014-06-27 | 1,627,200 | 44.99 | 45.45 | 44.85 | 45.32 | 00:00:00 | | 2014-06-30 | 1,054,800 | 45.25 | 45.45 | 44.97 | 45.10 | 00:00:00 | | 2014-07-01 | 1,447,300 | 45.26 | 45.31 | 44.72 | 45.01 | 00:00:00 | | 2014-07-02 | 754,100 | 45.05 | 45.09 | 44.73 | 45.01 | 00:00:00 | | 2014-07-03 | 411,800 | 45.00 | 45.00 | 44.60 | 44.87 | 00:00:00 | | 2014-07-07 | 1,075,200 | 44.82 | 44.83 | 44.22 | 44.70 | 00:00:00 | | 2014-07-08 | 799,700 | 44.70 | 44.83 | 44.45 | 44.77 | 00:00:00 | | 2014-07-09 | 1,253,900 | 44.51 | 44.64 | 43.91 | 44.36 | 00:00:00 | | 2014-07-10 | 579,400 | 44.11 | 44.25 | 43.96 | 44.24 | 00:00:00 | | 2014-07-11 | 656,100 | 44.22 | 44.29 | 43.90 | 44.07 | 00:00:00 | | 2014-07-14 | 836,900 | 44.21 | 44.50 | 44.02 | 44.26 | 00:00:00 | | 2014-07-15 | 784,000 | 44.40 | 44.62 | 44.24 | 44.32 | 00:00:00 | | 2014-07-16 | 471,500 | 44.47 | 44.51 | 44.14 | 44.45 | 00:00:00 | | 2014-07-17 | 520,700 | 44.33 | 44.47 | 44.07 | 44.09 | 00:00:00 | | 2014-07-18 | 485,200 | 44.18 | 44.52 | 44.05 | 44.41 | 00:00:00 | | 2014-07-21 | 554,800 | 44.31 | 44.46 | 44.01 | 44.21 | 00:00:00 | | 2014-07-22 | 515,600 | 44.44 | 44.51 | 44.25 | 44.32 | 00:00:00 | | 2014-07-23 | 493,900 | 44.32 | 44.36 | 43.98 | 44.04 | 00:00:00 | | 2014-07-24 | 978,700 | 44.09 | 44.24 | 43.81 | 44.03 | 00:00:00 | | 2014-07-25 | 542,200 | 43.99 | 44.20 | 43.59 | 43.77 | 00:00:00 | | 2014-07-28 | 609,500 | 43.81 | 44.04 | 43.71 | 43.91 | 00:00:00 | | 2014-07-29 | 2,114,500 | 42.00 | 42.94 | 41.15 | 42.65 | 00:00:00 | | 2014-07-30 | 1,575,700 | 42.62 | 42.78 | 41.50 | 42.07 | 00:00:00 | | 2014-07-31 | 1,142,900 | 41.84 | 41.98 | 41.29 | 41.37 | 00:00:00 | | 2014-08-01 | 1,116,400 | 41.35 | 41.57 | 40.87 | 41.17 | 00:00:00 | | 2014-08-04 | 1,183,100 | 41.15 | 41.15 | 40.65 | 40.78 | 00:00:00 | | 2014-08-05 | 1,257,300 | 40.87 | 40.87 | 40.29 | 40.54 | 00:00:00 | | 2014-08-06 | 1,048,600 | 40.49 | 40.86 | 40.33 | 40.49 | 00:00:00 | | 2014-08-07 | 870,600 | 40.70 | 40.84 | 40.50 | 40.66 | 00:00:00 | | 2014-08-08 | 764,800 | 40.80 | 40.99 | 40.54 | 40.93 | 00:00:00 | | 2014-08-11 | 929,100 | 40.94 | 41.27 | 40.87 | 41.24 | 00:00:00 | | 2014-08-12 | 790,200 | 41.22 | 41.49 | 41.07 | 41.31 | 00:00:00 | | 2014-08-13 | 824,800 | 40.92 | 41.05 | 40.64 | 40.71 | 00:00:00 | | 2014-08-14 | 1,059,300 | 40.70 | 40.91 | 40.43 | 40.52 | 00:00:00 | | 2014-08-15 | 1,708,700 | 40.57 | 40.66 | 40.24 | 40.35 | 00:00:00 | | 2014-08-18 | 1,354,400 | 40.58 | 40.77 | 40.42 | 40.58 | 00:00:00 | | 2014-08-19 | 904,000 | 40.75 | 41.38 | 40.67 | 41.36 | 00:00:00 | | 2014-08-20 | 786,600 | 41.23 | 41.44 | 41.14 | 41.32 | 00:00:00 | | 2014-08-21 | 411,400 | 41.30 | 41.43 | 41.14 | 41.24 | 00:00:00 | | 2014-08-22 | 469,700 | 41.19 | 41.34 | 40.93 | 41.04 | 00:00:00 | | 2014-08-25 | 541,200 | 41.10 | 41.27 | 40.84 | 41.01 | 00:00:00 | | 2014-08-26 | 876,900 | 41.10 | 41.24 | 40.84 | 40.85 | 00:00:00 | | 2014-08-27 | 841,800 | 40.90 | 41.08 | 40.87 | 40.99 | 00:00:00 | | 2014-08-28 | 643,100 | 40.83 | 40.90 | 40.60 | 40.70 | 00:00:00 | | 2014-08-29 | 1,353,900 | 40.92 | 40.99 | 40.47 | 40.63 | 00:00:00 | | 2014-09-02 | 1,003,900 | 40.62 | 40.65 | 40.42 | 40.58 | 00:00:00 | | 2014-09-03 | 666,900 | 40.65 | 40.74 | 40.48 | 40.58 | 00:00:00 | | 2014-09-04 | 1,093,400 | 40.54 | 40.73 | 40.40 | 40.46 | 00:00:00 | | 2014-09-05 | 2,032,400 | 40.60 | 41.20 | 40.51 | 41.18 | 00:00:00 | | 2014-09-08 | 1,425,900 | 41.12 | 41.63 | 41.01 | 41.26 | 00:00:00 | | 2014-09-09 | 1,243,100 | 41.14 | 41.16 | 40.77 | 40.86 | 00:00:00 | | 2014-09-10 | 808,200 | 40.75 | 40.81 | 40.51 | 40.58 | 00:00:00 | | 2014-09-11 | 877,200 | 40.55 | 40.82 | 40.45 | 40.52 | 00:00:00 | | 2014-09-12 | 2,017,400 | 40.39 | 40.60 | 39.30 | 39.63 | 00:00:00 | | 2014-09-15 | 1,281,100 | 39.56 | 39.98 | 39.51 | 39.89 | 00:00:00 | | 2014-09-16 | 1,699,900 | 39.86 | 40.13 | 39.75 | 39.97 | 00:00:00 | | 2014-09-17 | 1,293,600 | 40.16 | 40.35 | 39.96 | 40.08 | 00:00:00 | | 2014-09-18 | 1,078,100 | 40.13 | 40.26 | 39.84 | 39.89 | 00:00:00 | | 2014-09-19 | 1,862,800 | 40.14 | 40.25 | 39.95 | 40.11 | 00:00:00 | | 2014-09-22 | 1,077,500 | 40.09 | 40.19 | 39.65 | 39.72 | 00:00:00 | | 2014-09-23 | 1,349,000 | 39.66 | 39.77 | 39.19 | 39.28 | 00:00:00 | | 2014-09-24 | 1,197,800 | 39.22 | 39.64 | 39.02 | 39.43 | 00:00:00 | | 2014-09-25 | 911,900 | 39.43 | 39.43 | 39.06 | 39.07 | 00:00:00 | | 2014-09-26 | 1,210,600 | 39.02 | 39.26 | 38.70 | 39.13 | 00:00:00 | | 2014-09-29 | 1,084,500 | 38.99 | 39.29 | 38.82 | 39.25 | 00:00:00 | | 2014-09-30 | 1,043,900 | 39.26 | 39.33 | 38.96 | 39.01 | 00:00:00 | | 2014-10-01 | 1,255,500 | 39.00 | 39.16 | 38.81 | 39.00 | 00:00:00 | | 2014-10-02 | 1,073,300 | 38.96 | 39.24 | 38.78 | 39.04 | 00:00:00 | | 2014-10-03 | 924,700 | 39.12 | 39.29 | 38.90 | 39.22 | 00:00:00 | | 2014-10-06 | 1,035,800 | 39.28 | 39.71 | 39.25 | 39.48 | 00:00:00 | | 2014-10-07 | 963,500 | 39.35 | 39.68 | 39.25 | 39.26 | 00:00:00 | | 2014-10-08 | 1,362,800 | 39.27 | 39.65 | 39.05 | 39.55 | 00:00:00 | | 2014-10-09 | 1,235,000 | 39.50 | 39.87 | 39.32 | 39.40 | 00:00:00 | | 2014-10-10 | 1,428,000 | 39.59 | 40.11 | 39.59 | 39.61 | 00:00:00 | | 2014-10-13 | 1,175,400 | 39.63 | 39.97 | 39.50 | 39.53 | 00:00:00 | | 2014-10-14 | 1,112,900 | 39.72 | 40.20 | 39.68 | 39.92 | 00:00:00 | | 2014-10-15 | 1,328,200 | 39.95 | 39.95 | 39.09 | 39.59 | 00:00:00 | | 2014-10-16 | 1,255,400 | 39.23 | 40.35 | 39.23 | 40.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
