|
 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 | | 2015-04-10 | 1,026,700 | 43.06 | 43.19 | 42.56 | 42.63 | 00:00:00 | | 2015-04-13 | 930,500 | 42.41 | 42.96 | 42.41 | 42.74 | 00:00:00 | | 2015-04-14 | 603,500 | 42.74 | 42.93 | 42.45 | 42.70 | 00:00:00 | | 2015-04-15 | 727,700 | 42.77 | 43.11 | 42.67 | 42.91 | 00:00:00 | | 2015-04-16 | 504,000 | 42.90 | 43.01 | 42.47 | 42.76 | 00:00:00 | | 2015-04-17 | 1,064,100 | 42.58 | 42.80 | 42.09 | 42.27 | 00:00:00 | | 2015-04-20 | 736,700 | 42.36 | 42.72 | 42.36 | 42.60 | 00:00:00 | | 2015-04-21 | 545,100 | 42.64 | 42.89 | 42.45 | 42.49 | 00:00:00 | | 2015-04-22 | 815,900 | 42.55 | 42.55 | 42.04 | 42.31 | 00:00:00 | | 2015-04-23 | 840,900 | 42.17 | 42.41 | 42.02 | 42.14 | 00:00:00 | | 2015-04-24 | 878,700 | 42.16 | 42.61 | 42.11 | 42.51 | 00:00:00 | | 2015-04-27 | 908,100 | 42.53 | 42.66 | 42.29 | 42.35 | 00:00:00 | | 2015-04-28 | 1,356,900 | 42.08 | 43.50 | 42.06 | 43.49 | 00:00:00 | | 2015-04-29 | 920,700 | 43.14 | 43.46 | 42.62 | 42.68 | 00:00:00 | | 2015-04-30 | 1,023,600 | 42.51 | 42.55 | 41.98 | 42.20 | 00:00:00 | | 2015-05-01 | 787,200 | 42.21 | 42.45 | 42.00 | 42.18 | 00:00:00 | | 2015-05-04 | 842,900 | 42.21 | 42.50 | 42.09 | 42.17 | 00:00:00 | | 2015-05-05 | 840,000 | 42.13 | 42.20 | 41.77 | 41.87 | 00:00:00 | | 2015-05-06 | 864,900 | 41.82 | 42.06 | 41.52 | 41.74 | 00:00:00 | | 2015-05-07 | 1,567,800 | 41.86 | 42.82 | 41.76 | 42.67 | 00:00:00 | | 2015-05-08 | 781,100 | 43.10 | 43.36 | 42.85 | 42.94 | 00:00:00 | | 2015-05-11 | 829,300 | 42.78 | 43.01 | 42.29 | 42.46 | 00:00:00 | | 2015-05-12 | 1,188,000 | 42.32 | 42.36 | 41.71 | 42.04 | 00:00:00 | | 2015-05-13 | 902,900 | 41.72 | 42.05 | 41.16 | 41.17 | 00:00:00 | | 2015-05-14 | 748,400 | 41.30 | 41.73 | 41.30 | 41.67 | 00:00:00 | | 2015-05-15 | 1,021,400 | 41.75 | 42.24 | 41.70 | 42.20 | 00:00:00 | | 2015-05-18 | 764,800 | 42.12 | 42.32 | 41.96 | 42.13 | 00:00:00 | | 2015-05-19 | 602,500 | 42.02 | 42.46 | 42.00 | 42.30 | 00:00:00 | | 2015-05-20 | 542,600 | 42.36 | 42.50 | 42.04 | 42.05 | 00:00:00 | | 2015-05-21 | 938,500 | 41.84 | 42.04 | 41.45 | 41.62 | 00:00:00 | | 2015-05-22 | 584,300 | 41.63 | 41.83 | 41.47 | 41.59 | 00:00:00 | | 2015-05-26 | 882,900 | 41.68 | 41.68 | 41.28 | 41.38 | 00:00:00 | | 2015-05-27 | 637,200 | 41.38 | 41.58 | 41.26 | 41.53 | 00:00:00 | | 2015-05-28 | 1,064,700 | 41.47 | 41.60 | 41.31 | 41.55 | 00:00:00 | | 2015-05-29 | 1,261,200 | 41.64 | 41.80 | 41.22 | 41.26 | 00:00:00 | | 2015-06-01 | 783,200 | 41.28 | 41.69 | 41.20 | 41.39 | 00:00:00 | | 2015-06-02 | 1,099,700 | 41.25 | 41.37 | 41.15 | 41.23 | 00:00:00 | | 2015-06-03 | 1,392,800 | 41.29 | 41.53 | 40.95 | 41.11 | 00:00:00 | | 2015-06-04 | 909,800 | 41.05 | 41.41 | 40.95 | 41.00 | 00:00:00 | | 2015-06-05 | 1,507,000 | 40.67 | 40.97 | 40.51 | 40.76 | 00:00:00 | | 2015-06-08 | 1,110,300 | 40.83 | 41.08 | 40.70 | 40.90 | 00:00:00 | | 2015-06-09 | 1,061,500 | 40.94 | 41.16 | 40.79 | 40.97 | 00:00:00 | | 2015-06-10 | 1,284,900 | 41.04 | 41.28 | 40.91 | 41.11 | 00:00:00 | | 2015-06-11 | 916,400 | 41.25 | 41.36 | 41.14 | 41.17 | 00:00:00 | | 2015-06-12 | 1,147,200 | 41.13 | 41.18 | 40.84 | 40.99 | 00:00:00 | | 2015-06-15 | 850,100 | 40.92 | 40.96 | 40.57 | 40.83 | 00:00:00 | | 2015-06-16 | 723,900 | 40.83 | 41.28 | 40.80 | 41.26 | 00:00:00 | | 2015-06-17 | 719,400 | 41.20 | 41.61 | 41.05 | 41.57 | 00:00:00 | | 2015-06-18 | 920,600 | 41.68 | 41.98 | 41.56 | 41.83 | 00:00:00 | | 2015-06-19 | 1,255,000 | 41.76 | 41.84 | 41.52 | 41.70 | 00:00:00 | | 2015-06-22 | 867,900 | 41.77 | 41.96 | 41.60 | 41.64 | 00:00:00 | | 2015-06-23 | 685,300 | 41.55 | 41.68 | 41.38 | 41.42 | 00:00:00 | | 2015-06-24 | 811,400 | 41.41 | 41.54 | 41.04 | 41.15 | 00:00:00 | | 2015-06-25 | 917,800 | 41.14 | 41.29 | 40.84 | 40.86 | 00:00:00 | | 2015-06-26 | 1,420,800 | 40.80 | 41.25 | 40.63 | 41.22 | 00:00:00 | | 2015-06-29 | 809,400 | 41.17 | 41.39 | 40.71 | 40.72 | 00:00:00 | | 2015-06-30 | 850,600 | 40.87 | 41.04 | 40.50 | 40.57 | 00:00:00 | | 2015-07-01 | 867,200 | 40.71 | 41.04 | 40.45 | 41.03 | 00:00:00 | | 2015-07-02 | 648,000 | 41.27 | 41.58 | 40.91 | 40.96 | 00:00:00 | | 2015-07-06 | 712,700 | 40.72 | 41.12 | 40.66 | 41.01 | 00:00:00 | | 2015-07-07 | 877,100 | 41.16 | 41.55 | 40.98 | 41.36 | 00:00:00 | | 2015-07-08 | 588,500 | 41.12 | 41.30 | 40.83 | 40.93 | 00:00:00 | | 2015-07-09 | 730,900 | 41.15 | 41.25 | 40.49 | 40.55 | 00:00:00 | | 2015-07-10 | 691,100 | 40.75 | 40.97 | 40.60 | 40.77 | 00:00:00 | | 2015-07-13 | 635,600 | 40.97 | 41.20 | 40.73 | 40.91 | 00:00:00 | | 2015-07-14 | 669,100 | 40.89 | 41.00 | 40.81 | 40.92 | 00:00:00 | | 2015-07-15 | 575,600 | 40.95 | 41.24 | 40.80 | 41.09 | 00:00:00 | | 2015-07-16 | 614,100 | 41.10 | 41.31 | 40.42 | 41.15 | 00:00:00 | | 2015-07-17 | 639,700 | 41.10 | 41.22 | 40.77 | 40.82 | 00:00:00 | | 2015-07-20 | 817,600 | 40.82 | 40.93 | 40.60 | 40.71 | 00:00:00 | | 2015-07-21 | 1,216,800 | 40.71 | 40.88 | 40.17 | 40.17 | 00:00:00 | | 2015-07-22 | 882,000 | 40.14 | 40.54 | 40.14 | 40.32 | 00:00:00 | | 2015-07-23 | 1,057,100 | 40.33 | 40.43 | 39.81 | 40.11 | 00:00:00 | | 2015-07-24 | 774,700 | 40.03 | 40.27 | 39.99 | 40.12 | 00:00:00 | | 2015-07-27 | 1,587,400 | 40.10 | 40.34 | 39.99 | 40.22 | 00:00:00 | | 2015-07-28 | 1,781,200 | 40.49 | 41.13 | 40.40 | 40.87 | 00:00:00 | | 2015-07-29 | 950,200 | 40.94 | 41.03 | 40.44 | 40.89 | 00:00:00 | | 2015-07-30 | 889,200 | 40.73 | 41.03 | 40.56 | 40.80 | 00:00:00 | | 2015-07-31 | 778,000 | 41.06 | 41.23 | 40.90 | 41.00 | 00:00:00 | | 2015-08-03 | 658,500 | 41.01 | 41.38 | 40.79 | 41.35 | 00:00:00 | | 2015-08-04 | 955,600 | 41.33 | 41.75 | 40.95 | 41.47 | 00:00:00 | | 2015-08-05 | 949,200 | 41.62 | 41.78 | 41.47 | 41.56 | 00:00:00 | | 2015-08-06 | 819,300 | 41.52 | 41.58 | 40.96 | 41.28 | 00:00:00 | | 2015-08-07 | 859,200 | 41.19 | 41.35 | 41.03 | 41.18 | 00:00:00 | | 2015-08-10 | 962,600 | 41.36 | 41.68 | 41.26 | 41.36 | 00:00:00 | | 2015-08-11 | 881,200 | 41.29 | 41.59 | 41.15 | 41.40 | 00:00:00 | | 2015-08-12 | 1,152,100 | 40.89 | 41.01 | 40.58 | 40.96 | 00:00:00 | | 2015-08-13 | 888,300 | 40.92 | 41.43 | 40.78 | 41.30 | 00:00:00 | | 2015-08-14 | 898,400 | 41.35 | 41.67 | 41.13 | 41.61 | 00:00:00 | | 2015-08-17 | 876,000 | 41.55 | 41.78 | 41.04 | 41.77 | 00:00:00 | | 2015-08-18 | 686,200 | 41.72 | 41.99 | 41.50 | 41.92 | 00:00:00 | | 2015-08-19 | 613,900 | 41.80 | 41.93 | 41.44 | 41.65 | 00:00:00 | | 2015-08-20 | 832,100 | 41.46 | 41.72 | 41.14 | 41.39 | 00:00:00 | | 2015-08-21 | 1,608,300 | 41.23 | 41.36 | 40.74 | 40.77 | 00:00:00 | | 2015-08-24 | 2,855,500 | 40.15 | 40.77 | 39.58 | 39.87 | 00:00:00 | | 2015-08-25 | 3,920,800 | 40.32 | 40.42 | 38.07 | 38.10 | 00:00:00 | | 2015-08-26 | 2,180,700 | 38.76 | 38.85 | 38.11 | 38.61 | 00:00:00 | | 2015-08-27 | 1,845,000 | 38.87 | 39.21 | 38.50 | 39.01 | 00:00:00 | | 2015-08-28 | 1,231,300 | 38.98 | 39.15 | 38.80 | 39.12 | 00:00:00 | | 2015-08-31 | 1,276,700 | 39.01 | 39.15 | 38.49 | 38.49 | 00:00:00 | | 2015-09-01 | 1,915,400 | 37.91 | 38.52 | 37.85 | 38.25 | 00:00:00 | | 2015-09-02 | 882,600 | 38.61 | 38.67 | 38.12 | 38.39 | 00:00:00 | | 2015-09-03 | 1,012,600 | 38.47 | 38.78 | 38.28 | 38.35 | 00:00:00 | | 2015-09-04 | 946,800 | 38.10 | 38.19 | 37.42 | 37.67 | 00:00:00 | | 2015-09-08 | 1,269,500 | 38.00 | 38.18 | 37.61 | 37.67 | 00:00:00 | | 2015-09-09 | 1,140,200 | 37.90 | 38.00 | 37.24 | 37.31 | 00:00:00 | | 2015-09-10 | 818,800 | 37.13 | 37.58 | 37.13 | 37.31 | 00:00:00 | | 2015-09-11 | 1,036,200 | 37.13 | 37.54 | 36.95 | 37.49 | 00:00:00 | | 2015-09-14 | 1,134,800 | 37.49 | 37.54 | 37.21 | 37.36 | 00:00:00 | | 2015-09-15 | 817,600 | 37.40 | 37.49 | 37.10 | 37.40 | 00:00:00 | | 2015-09-16 | 2,521,600 | 38.00 | 39.78 | 38.00 | 39.62 | 00:00:00 | | 2015-09-17 | 2,297,000 | 39.58 | 41.02 | 39.41 | 40.41 | 00:00:00 | | 2015-09-18 | 1,886,900 | 39.90 | 40.70 | 39.90 | 40.07 | 00:00:00 | | 2015-09-21 | 1,252,300 | 40.18 | 40.62 | 39.91 | 40.62 | 00:00:00 | | 2015-09-22 | 1,147,400 | 40.36 | 40.62 | 39.84 | 40.08 | 00:00:00 | | 2015-09-23 | 855,100 | 40.09 | 40.22 | 39.64 | 39.91 | 00:00:00 | | 2015-09-24 | 706,100 | 39.77 | 39.87 | 39.26 | 39.46 | 00:00:00 | | 2015-09-25 | 987,400 | 39.50 | 39.78 | 39.28 | 39.67 | 00:00:00 | | 2015-09-28 | 837,600 | 39.52 | 39.70 | 39.03 | 39.25 | 00:00:00 | | 2015-09-29 | 812,400 | 39.22 | 39.56 | 39.16 | 39.43 | 00:00:00 | | 2015-09-30 | 1,068,200 | 39.68 | 39.81 | 39.30 | 39.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
