|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-09-30 | 1,068,200 | 39.68 | 39.81 | 39.30 | 39.51 | 00:00:00 | | 2015-10-01 | 742,300 | 39.59 | 39.68 | 39.17 | 39.52 | 00:00:00 | | 2015-10-02 | 895,500 | 39.30 | 39.99 | 39.01 | 39.99 | 00:00:00 | | 2015-10-05 | 1,026,200 | 40.13 | 40.76 | 40.11 | 40.72 | 00:00:00 | | 2015-10-06 | 610,400 | 40.72 | 40.82 | 40.51 | 40.59 | 00:00:00 | | 2015-10-07 | 754,000 | 40.70 | 41.03 | 40.67 | 41.03 | 00:00:00 | | 2015-10-08 | 666,300 | 40.99 | 41.38 | 40.91 | 41.32 | 00:00:00 | | 2015-10-09 | 579,000 | 41.34 | 41.53 | 41.03 | 41.20 | 00:00:00 | | 2015-10-12 | 555,200 | 41.28 | 41.48 | 40.99 | 41.19 | 00:00:00 | | 2015-10-13 | 639,700 | 41.05 | 41.34 | 41.05 | 41.18 | 00:00:00 | | 2015-10-14 | 711,100 | 41.16 | 41.32 | 41.00 | 41.08 | 00:00:00 | | 2015-10-15 | 1,051,800 | 41.10 | 41.21 | 40.49 | 40.85 | 00:00:00 | | 2015-10-16 | 1,107,900 | 40.85 | 41.09 | 40.49 | 41.00 | 00:00:00 | | 2015-10-19 | 518,600 | 40.94 | 41.15 | 40.74 | 41.13 | 00:00:00 | | 2015-10-20 | 996,200 | 41.10 | 41.20 | 40.78 | 40.95 | 00:00:00 | | 2015-10-21 | 605,500 | 40.95 | 41.14 | 40.74 | 40.80 | 00:00:00 | | 2015-10-22 | 851,400 | 40.98 | 41.49 | 40.87 | 41.35 | 00:00:00 | | 2015-10-23 | 1,266,200 | 41.35 | 41.48 | 40.49 | 40.85 | 00:00:00 | | 2015-10-26 | 1,117,100 | 40.91 | 40.91 | 40.38 | 40.79 | 00:00:00 | | 2015-10-27 | 1,342,800 | 40.62 | 41.38 | 39.93 | 40.37 | 00:00:00 | | 2015-10-28 | 1,284,400 | 40.35 | 41.11 | 40.08 | 40.99 | 00:00:00 | | 2015-10-29 | 694,800 | 40.83 | 40.91 | 40.53 | 40.82 | 00:00:00 | | 2015-10-30 | 839,300 | 40.87 | 40.96 | 40.58 | 40.74 | 00:00:00 | | 2015-11-02 | 910,400 | 40.68 | 41.59 | 40.53 | 41.51 | 00:00:00 | | 2015-11-03 | 663,500 | 41.42 | 41.42 | 41.00 | 41.17 | 00:00:00 | | 2015-11-04 | 665,800 | 41.18 | 41.30 | 40.93 | 41.06 | 00:00:00 | | 2015-11-05 | 718,300 | 41.05 | 41.19 | 40.81 | 41.07 | 00:00:00 | | 2015-11-06 | 1,121,500 | 40.65 | 40.76 | 39.93 | 40.29 | 00:00:00 | | 2015-11-09 | 13,592,500 | 45.26 | 47.56 | 45.00 | 47.26 | 00:00:00 | | 2015-11-10 | 4,379,200 | 46.75 | 46.94 | 46.15 | 46.21 | 00:00:00 | | 2015-11-11 | 4,230,900 | 45.85 | 47.07 | 45.82 | 46.95 | 00:00:00 | | 2015-11-12 | 2,609,600 | 46.71 | 46.82 | 46.33 | 46.53 | 00:00:00 | | 2015-11-13 | 2,367,900 | 46.76 | 46.89 | 45.86 | 46.19 | 00:00:00 | | 2015-11-16 | 3,529,400 | 46.10 | 47.64 | 45.96 | 47.12 | 00:00:00 | | 2015-11-17 | 2,273,000 | 47.51 | 48.95 | 47.15 | 48.43 | 00:00:00 | | 2015-11-18 | 1,990,900 | 48.50 | 49.98 | 48.32 | 49.96 | 00:00:00 | | 2015-11-19 | 1,590,700 | 50.00 | 50.25 | 49.78 | 50.01 | 00:00:00 | | 2015-11-20 | 1,547,500 | 50.23 | 50.64 | 50.10 | 50.41 | 00:00:00 | | 2015-11-23 | 1,698,200 | 50.35 | 50.67 | 49.92 | 50.09 | 00:00:00 | | 2015-11-24 | 1,264,600 | 49.84 | 50.56 | 49.57 | 50.54 | 00:00:00 | | 2015-11-25 | 1,277,000 | 50.63 | 50.90 | 50.34 | 50.73 | 00:00:00 | | 2015-11-27 | 875,200 | 50.73 | 51.33 | 50.63 | 51.08 | 00:00:00 | | 2015-11-30 | 2,444,600 | 51.10 | 51.26 | 50.56 | 50.81 | 00:00:00 | | 2015-12-01 | 1,309,100 | 50.89 | 51.63 | 50.53 | 50.64 | 00:00:00 | | 2015-12-02 | 775,700 | 50.59 | 50.82 | 49.85 | 49.99 | 00:00:00 | | 2015-12-03 | 1,131,900 | 49.99 | 50.08 | 49.08 | 49.41 | 00:00:00 | | 2015-12-04 | 962,300 | 49.60 | 50.54 | 49.51 | 50.37 | 00:00:00 | | 2015-12-07 | 871,700 | 50.15 | 50.32 | 49.71 | 49.94 | 00:00:00 | | 2015-12-08 | 683,100 | 49.87 | 49.96 | 49.44 | 49.59 | 00:00:00 | | 2015-12-09 | 879,900 | 49.37 | 49.99 | 48.88 | 49.11 | 00:00:00 | | 2015-12-10 | 1,190,200 | 49.22 | 49.22 | 48.44 | 48.63 | 00:00:00 | | 2015-12-11 | 1,014,800 | 48.18 | 48.57 | 47.53 | 47.83 | 00:00:00 | | 2015-12-14 | 1,703,300 | 47.88 | 48.08 | 46.76 | 47.06 | 00:00:00 | | 2015-12-15 | 1,348,100 | 47.16 | 47.54 | 46.86 | 47.18 | 00:00:00 | | 2015-12-16 | 1,196,600 | 47.38 | 48.54 | 47.19 | 48.40 | 00:00:00 | | 2015-12-17 | 1,098,600 | 48.36 | 48.60 | 47.74 | 48.07 | 00:00:00 | | 2015-12-18 | 1,999,300 | 47.77 | 47.78 | 46.34 | 46.35 | 00:00:00 | | 2015-12-21 | 1,257,700 | 46.61 | 46.86 | 45.98 | 46.73 | 00:00:00 | | 2015-12-22 | 785,000 | 46.91 | 47.74 | 46.76 | 47.44 | 00:00:00 | | 2015-12-23 | 788,100 | 47.60 | 48.34 | 47.48 | 48.24 | 00:00:00 | | 2015-12-24 | 382,800 | 48.20 | 48.78 | 48.09 | 48.48 | 00:00:00 | | 2015-12-28 | 744,700 | 48.28 | 48.67 | 48.18 | 48.62 | 00:00:00 | | 2015-12-29 | 656,400 | 48.75 | 49.19 | 48.47 | 48.69 | 00:00:00 | | 2015-12-30 | 495,200 | 48.43 | 48.89 | 48.23 | 48.23 | 00:00:00 | | 2015-12-31 | 458,900 | 48.21 | 48.27 | 47.49 | 47.72 | 00:00:00 | | 2016-01-04 | 924,500 | 47.16 | 47.44 | 46.91 | 47.41 | 00:00:00 | | 2016-01-05 | 813,100 | 47.50 | 47.66 | 47.13 | 47.60 | 00:00:00 | | 2016-01-06 | 1,110,400 | 47.15 | 47.22 | 46.45 | 46.73 | 00:00:00 | | 2016-01-07 | 1,064,300 | 46.20 | 46.22 | 44.81 | 44.94 | 00:00:00 | | 2016-01-08 | 1,370,300 | 44.95 | 45.22 | 44.38 | 44.43 | 00:00:00 | | 2016-01-11 | 1,395,200 | 44.60 | 44.79 | 43.95 | 44.15 | 00:00:00 | | 2016-01-12 | 2,559,400 | 44.34 | 44.37 | 42.61 | 43.14 | 00:00:00 | | 2016-01-13 | 1,712,800 | 43.34 | 44.15 | 42.85 | 42.90 | 00:00:00 | | 2016-01-14 | 1,195,200 | 42.90 | 43.00 | 42.26 | 42.36 | 00:00:00 | | 2016-01-15 | 1,247,500 | 41.66 | 41.91 | 40.90 | 41.29 | 00:00:00 | | 2016-01-19 | 1,309,800 | 41.68 | 41.88 | 40.57 | 40.88 | 00:00:00 | | 2016-01-20 | 1,484,300 | 40.62 | 40.62 | 38.18 | 39.43 | 00:00:00 | | 2016-01-21 | 1,038,800 | 39.55 | 40.67 | 39.25 | 39.88 | 00:00:00 | | 2016-01-22 | 841,000 | 40.25 | 40.93 | 39.90 | 40.49 | 00:00:00 | | 2016-01-25 | 1,209,800 | 40.43 | 40.48 | 39.02 | 39.12 | 00:00:00 | | 2016-01-26 | 1,041,900 | 39.22 | 39.81 | 39.01 | 39.42 | 00:00:00 | | 2016-01-27 | 836,200 | 39.44 | 39.73 | 38.82 | 39.16 | 00:00:00 | | 2016-01-28 | 1,047,700 | 39.42 | 39.59 | 38.69 | 38.98 | 00:00:00 | | 2016-01-29 | 2,213,500 | 39.26 | 40.69 | 39.02 | 40.51 | 00:00:00 | | 2016-02-01 | 1,513,200 | 40.25 | 41.65 | 39.89 | 41.38 | 00:00:00 | | 2016-02-02 | 1,249,500 | 41.19 | 41.19 | 40.26 | 40.31 | 00:00:00 | | 2016-02-03 | 1,419,100 | 40.52 | 40.98 | 39.38 | 40.53 | 00:00:00 | | 2016-02-04 | 1,284,000 | 40.44 | 41.56 | 40.27 | 40.94 | 00:00:00 | | 2016-02-05 | 1,486,300 | 40.90 | 41.15 | 38.16 | 38.28 | 00:00:00 | | 2016-02-08 | 1,941,000 | 37.95 | 37.95 | 36.63 | 37.55 | 00:00:00 | | 2016-02-09 | 1,084,800 | 37.17 | 37.65 | 36.17 | 36.88 | 00:00:00 | | 2016-02-10 | 1,303,700 | 37.08 | 37.42 | 36.05 | 36.10 | 00:00:00 | | 2016-02-11 | 1,329,600 | 35.67 | 35.97 | 35.20 | 35.35 | 00:00:00 | | 2016-02-12 | 1,173,900 | 35.63 | 36.27 | 35.62 | 36.01 | 00:00:00 | | 2016-02-16 | 1,371,100 | 36.36 | 38.34 | 36.35 | 37.97 | 00:00:00 | | 2016-02-17 | 2,382,600 | 38.11 | 39.04 | 37.96 | 38.61 | 00:00:00 | | 2016-02-18 | 2,683,600 | 38.43 | 38.71 | 37.59 | 38.07 | 00:00:00 | | 2016-02-19 | 14,802,800 | 37.82 | 37.87 | 36.23 | 36.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
