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
2014-10-16	1,255,400	39.23	40.35	39.23	40.10	00:00:00
2014-10-17	902,100	40.33	40.51	40.08	40.36	00:00:00
2014-10-20	773,700	40.29	40.84	40.19	40.81	00:00:00
2014-10-21	774,900	40.89	41.17	40.78	41.04	00:00:00
2014-10-22	732,800	41.04	41.24	40.88	40.91	00:00:00
2014-10-23	899,500	41.08	41.56	41.02	41.30	00:00:00
2014-10-24	610,600	41.27	41.41	40.97	41.25	00:00:00
2014-10-27	1,026,900	41.22	41.37	41.01	41.35	00:00:00
2014-10-28	3,115,300	40.96	40.96	39.58	40.16	00:00:00
2014-10-29	2,048,800	40.13	40.19	39.80	40.03	00:00:00
2014-10-30	2,131,700	39.88	40.77	39.80	40.63	00:00:00
2014-10-31	1,577,200	40.87	41.08	40.53	41.01	00:00:00
2014-11-03	1,282,900	40.99	41.48	40.90	41.33	00:00:00
2014-11-04	847,200	41.37	41.43	41.03	41.27	00:00:00
2014-11-05	885,400	41.49	41.51	41.13	41.47	00:00:00
2014-11-06	638,000	41.33	41.50	41.10	41.18	00:00:00
2014-11-07	878,600	41.22	41.66	41.06	41.38	00:00:00
2014-11-10	1,036,400	41.23	41.44	40.90	41.42	00:00:00
2014-11-11	1,351,100	41.45	41.51	40.97	41.13	00:00:00
2014-11-12	1,996,900	40.69	40.97	40.50	40.80	00:00:00
2014-11-13	1,420,500	40.80	40.99	40.64	40.78	00:00:00
2014-11-14	1,031,500	40.74	40.93	40.40	40.49	00:00:00
2014-11-17	1,087,200	40.46	40.75	40.46	40.57	00:00:00
2014-11-18	1,111,800	40.58	40.67	40.30	40.58	00:00:00
2014-11-19	1,239,000	40.47	40.75	40.41	40.57	00:00:00
2014-11-20	1,093,800	40.48	40.67	40.42	40.59	00:00:00
2014-11-21	4,497,000	40.94	41.36	40.71	41.36	00:00:00
2014-11-24	1,389,200	41.38	41.86	41.34	41.66	00:00:00
2014-11-25	1,249,600	41.65	42.16	41.55	41.98	00:00:00
2014-11-26	1,235,300	42.16	42.16	41.44	41.48	00:00:00
2014-11-28	528,800	41.49	41.90	41.41	41.68	00:00:00
2014-12-01	920,500	41.65	41.88	41.53	41.60	00:00:00
2014-12-02	732,500	41.48	41.69	41.21	41.62	00:00:00
2014-12-03	577,200	41.61	41.65	41.35	41.56	00:00:00
2014-12-04	1,001,500	41.55	41.59	41.17	41.33	00:00:00
2014-12-05	695,100	41.30	41.56	41.07	41.55	00:00:00
2014-12-08	830,800	41.59	41.84	41.41	41.58	00:00:00
2014-12-09	780,600	41.32	41.66	41.25	41.66	00:00:00
2014-12-10	844,400	41.49	41.76	41.25	41.53	00:00:00
2014-12-11	856,400	41.55	41.92	41.45	41.73	00:00:00
2014-12-12	1,025,300	41.62	41.83	41.23	41.25	00:00:00
2014-12-15	1,131,400	41.28	41.52	41.07	41.08	00:00:00
2014-12-16	1,166,300	41.07	41.35	40.96	41.01	00:00:00
2014-12-17	1,238,300	41.03	41.79	40.97	41.40	00:00:00
2014-12-18	1,421,200	41.80	42.16	41.74	42.02	00:00:00
2014-12-19	1,895,600	42.06	42.40	41.69	42.23	00:00:00
2014-12-22	1,260,200	42.41	42.74	42.22	42.71	00:00:00
2014-12-23	1,499,400	42.80	43.36	42.75	43.19	00:00:00
2014-12-24	447,700	43.21	43.47	43.14	43.15	00:00:00
2014-12-26	647,200	43.14	43.53	43.08	43.28	00:00:00
2014-12-29	565,100	43.28	43.63	43.24	43.46	00:00:00
2014-12-30	487,300	43.48	43.62	43.18	43.23	00:00:00
2014-12-31	636,700	43.25	43.58	42.73	42.79	00:00:00
2015-01-02	520,200	42.97	43.17	42.79	43.05	00:00:00
2015-01-05	750,300	42.92	43.06	42.62	42.76	00:00:00
2015-01-06	942,500	42.96	43.24	42.56	42.84	00:00:00
2015-01-07	930,100	43.01	43.58	42.82	43.39	00:00:00
2015-01-08	838,300	43.49	43.85	43.45	43.67	00:00:00
2015-01-09	447,700	43.67	43.74	43.42	43.45	00:00:00
2015-01-12	664,700	43.50	43.77	43.29	43.70	00:00:00
2015-01-13	691,700	43.91	44.09	43.43	43.68	00:00:00
2015-01-14	806,300	43.50	43.80	43.26	43.77	00:00:00
2015-01-15	894,700	43.92	44.28	43.77	44.08	00:00:00
2015-01-16	1,187,000	44.21	44.75	43.92	44.69	00:00:00
2015-01-20	1,343,200	44.79	44.87	44.48	44.68	00:00:00
2015-01-21	1,335,500	44.56	44.88	44.32	44.73	00:00:00
2015-01-22	996,000	44.86	45.10	44.61	45.05	00:00:00
2015-01-23	811,200	45.08	45.19	44.59	44.75	00:00:00
2015-01-26	1,140,200	44.73	45.07	44.73	44.89	00:00:00
2015-01-27	1,396,400	43.99	44.95	43.37	44.45	00:00:00
2015-01-28	1,038,100	44.56	44.86	44.30	44.41	00:00:00
2015-01-29	903,000	44.47	44.82	44.22	44.71	00:00:00
2015-01-30	1,016,300	44.57	44.98	44.37	44.52	00:00:00
2015-02-02	1,123,100	44.51	44.69	43.92	44.38	00:00:00
2015-02-03	1,113,400	44.45	44.99	44.29	44.80	00:00:00
2015-02-04	794,000	44.67	44.75	44.33	44.56	00:00:00
2015-02-05	916,900	44.55	45.26	44.55	45.21	00:00:00
2015-02-06	1,193,500	45.15	45.18	44.47	44.70	00:00:00
2015-02-09	1,126,000	44.66	44.81	44.24	44.36	00:00:00
2015-02-10	999,300	44.48	44.92	44.24	44.83	00:00:00
2015-02-11	1,418,600	44.49	44.64	43.64	43.67	00:00:00
2015-02-12	1,353,000	43.70	43.92	43.57	43.81	00:00:00
2015-02-13	831,100	43.82	43.88	43.56	43.76	00:00:00
2015-02-17	2,025,400	43.72	43.96	42.75	43.00	00:00:00
2015-02-18	2,124,500	42.86	43.17	42.55	43.04	00:00:00
2015-02-19	1,007,600	42.99	43.15	42.70	42.87	00:00:00
2015-02-20	1,333,700	42.92	43.17	42.78	43.13	00:00:00
2015-02-23	680,900	43.21	43.55	43.13	43.39	00:00:00
2015-02-24	893,900	43.27	43.43	42.98	43.14	00:00:00
2015-02-25	761,700	43.14	43.51	43.08	43.26	00:00:00
2015-02-26	869,500	43.26	43.43	43.03	43.33	00:00:00
2015-02-27	677,100	43.38	43.56	43.08	43.44	00:00:00
2015-03-02	876,200	43.54	43.84	43.21	43.44	00:00:00
2015-03-03	788,600	43.38	43.44	43.02	43.23	00:00:00
2015-03-04	765,800	43.14	43.19	42.71	42.94	00:00:00
2015-03-05	1,019,600	42.99	43.48	42.87	43.29	00:00:00
2015-03-06	1,946,100	42.82	42.97	42.21	42.39	00:00:00
2015-03-09	1,341,300	42.40	42.79	42.19	42.27	00:00:00
2015-03-10	1,554,200	42.07	42.30	41.88	41.88	00:00:00
2015-03-11	1,171,300	41.86	42.12	41.75	42.05	00:00:00
2015-03-12	681,400	42.17	42.47	42.05	42.23	00:00:00
2015-03-13	737,900	42.15	42.25	41.84	42.08	00:00:00
2015-03-16	782,200	42.34	42.69	42.22	42.56	00:00:00
2015-03-17	783,400	42.38	42.54	42.10	42.21	00:00:00
2015-03-18	780,200	42.17	43.10	41.98	42.95	00:00:00
2015-03-19	765,500	42.76	43.24	42.76	43.00	00:00:00
2015-03-20	1,742,200	43.21	43.87	43.09	43.74	00:00:00
2015-03-23	797,900	43.79	44.14	43.56	43.75	00:00:00
2015-03-24	617,500	43.71	43.95	43.57	43.83	00:00:00
2015-03-25	948,800	44.01	44.01	43.20	43.20	00:00:00
2015-03-26	747,400	43.15	43.40	42.86	43.24	00:00:00
2015-03-27	629,700	43.13	43.44	42.90	43.42	00:00:00
2015-03-30	804,200	43.53	43.96	43.37	43.84	00:00:00
2015-03-31	711,300	43.69	43.87	43.42	43.45	00:00:00
2015-04-01	903,300	43.43	43.72	42.97	43.49	00:00:00
2015-04-02	533,400	43.45	43.64	43.29	43.41	00:00:00
2015-04-06	596,500	43.38	43.86	43.37	43.67	00:00:00
2015-04-07	694,100	43.63	43.74	43.34	43.35	00:00:00
2015-04-08	559,000	43.45	43.60	43.05	43.34	00:00:00
2015-04-09	773,300	43.30	43.39	42.65	42.87	00:00:00
2015-04-10	1,026,700	43.06	43.19	42.56	42.63	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>