|
 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 | | 2001-06-07 | 500,200 | 28.60 | 28.60 | 27.42 | 28.35 | 00:00:00 | | 2001-06-08 | 376,600 | 28.15 | 28.20 | 27.82 | 28.01 | 00:00:00 | | 2001-06-11 | 219,800 | 28.01 | 28.35 | 28.01 | 28.11 | 00:00:00 | | 2001-06-12 | 174,500 | 28.25 | 28.30 | 27.97 | 28.06 | 00:00:00 | | 2001-06-13 | 472,000 | 27.90 | 28.30 | 27.80 | 28.27 | 00:00:00 | | 2001-06-14 | 421,100 | 28.20 | 28.26 | 27.75 | 27.94 | 00:00:00 | | 2001-06-15 | 307,700 | 27.70 | 27.79 | 27.00 | 27.34 | 00:00:00 | | 2001-06-18 | 386,300 | 27.20 | 27.70 | 27.05 | 27.70 | 00:00:00 | | 2001-06-19 | 233,900 | 27.60 | 27.60 | 27.30 | 27.30 | 00:00:00 | | 2001-06-20 | 413,600 | 27.30 | 27.46 | 27.16 | 27.46 | 00:00:00 | | 2001-06-21 | 337,700 | 27.59 | 28.00 | 27.50 | 27.86 | 00:00:00 | | 2001-06-22 | 182,300 | 27.61 | 27.74 | 27.25 | 27.42 | 00:00:00 | | 2001-06-25 | 81,600 | 27.48 | 27.49 | 27.42 | 27.43 | 00:00:00 | | 2001-06-26 | 244,300 | 27.30 | 28.00 | 27.30 | 27.77 | 00:00:00 | | 2001-06-27 | 172,400 | 27.78 | 28.18 | 27.76 | 27.97 | 00:00:00 | | 2001-06-28 | 367,900 | 27.85 | 28.20 | 27.71 | 28.05 | 00:00:00 | | 2001-06-29 | 178,700 | 27.95 | 28.13 | 27.85 | 28.13 | 00:00:00 | | 2001-07-02 | 190,000 | 28.13 | 28.51 | 28.01 | 28.47 | 00:00:00 | | 2001-07-03 | 95,000 | 28.48 | 28.48 | 28.00 | 28.37 | 00:00:00 | | 2001-07-05 | 501,000 | 28.37 | 28.85 | 28.20 | 28.85 | 00:00:00 | | 2001-07-06 | 125,800 | 28.65 | 28.65 | 28.31 | 28.49 | 00:00:00 | | 2001-07-09 | 181,300 | 28.35 | 28.65 | 28.26 | 28.52 | 00:00:00 | | 2001-07-10 | 306,600 | 28.53 | 28.65 | 28.50 | 28.52 | 00:00:00 | | 2001-07-11 | 239,900 | 28.50 | 28.64 | 28.32 | 28.59 | 00:00:00 | | 2001-07-12 | 140,000 | 28.50 | 28.80 | 28.31 | 28.75 | 00:00:00 | | 2001-07-13 | 212,900 | 28.75 | 28.75 | 28.40 | 28.55 | 00:00:00 | | 2001-07-16 | 113,500 | 28.50 | 28.50 | 28.25 | 28.27 | 00:00:00 | | 2001-07-17 | 294,800 | 28.27 | 28.40 | 28.00 | 28.40 | 00:00:00 | | 2001-07-18 | 249,900 | 28.20 | 28.58 | 28.10 | 28.50 | 00:00:00 | | 2001-07-19 | 210,800 | 28.00 | 28.57 | 28.00 | 28.42 | 00:00:00 | | 2001-07-20 | 217,000 | 28.42 | 28.42 | 28.01 | 28.34 | 00:00:00 | | 2001-07-23 | 258,500 | 28.50 | 28.50 | 27.55 | 27.88 | 00:00:00 | | 2001-07-24 | 343,600 | 27.88 | 28.00 | 27.68 | 27.75 | 00:00:00 | | 2001-07-25 | 413,000 | 27.95 | 28.00 | 27.50 | 27.95 | 00:00:00 | | 2001-07-26 | 240,300 | 27.95 | 27.99 | 27.70 | 27.94 | 00:00:00 | | 2001-07-27 | 288,400 | 27.95 | 28.05 | 27.75 | 27.85 | 00:00:00 | | 2001-07-30 | 288,100 | 27.90 | 27.98 | 27.50 | 27.50 | 00:00:00 | | 2001-07-31 | 458,500 | 27.55 | 27.75 | 27.05 | 27.46 | 00:00:00 | | 2001-08-01 | 219,500 | 27.50 | 27.90 | 27.30 | 27.66 | 00:00:00 | | 2001-08-02 | 189,600 | 27.90 | 27.91 | 27.50 | 27.91 | 00:00:00 | | 2001-08-03 | 199,200 | 27.85 | 27.98 | 27.71 | 27.84 | 00:00:00 | | 2001-08-06 | 361,200 | 28.00 | 28.45 | 28.00 | 28.15 | 00:00:00 | | 2001-08-07 | 285,200 | 28.20 | 28.29 | 28.00 | 28.16 | 00:00:00 | | 2001-08-08 | 643,600 | 28.24 | 28.72 | 28.20 | 28.72 | 00:00:00 | | 2001-08-09 | 463,800 | 28.80 | 29.05 | 28.74 | 28.99 | 00:00:00 | | 2001-08-10 | 508,100 | 29.05 | 29.49 | 29.03 | 29.42 | 00:00:00 | | 2001-08-13 | 350,000 | 29.47 | 29.85 | 29.41 | 29.85 | 00:00:00 | | 2001-08-14 | 454,700 | 29.77 | 30.00 | 29.60 | 29.99 | 00:00:00 | | 2001-08-15 | 430,000 | 29.42 | 29.47 | 28.93 | 29.06 | 00:00:00 | | 2001-08-16 | 628,800 | 29.09 | 29.20 | 28.92 | 29.11 | 00:00:00 | | 2001-08-17 | 397,500 | 29.30 | 29.35 | 29.15 | 29.25 | 00:00:00 | | 2001-08-20 | 433,600 | 29.25 | 29.42 | 28.91 | 28.99 | 00:00:00 | | 2001-08-21 | 757,700 | 29.15 | 29.15 | 28.72 | 29.00 | 00:00:00 | | 2001-08-22 | 485,000 | 29.00 | 29.00 | 28.76 | 28.94 | 00:00:00 | | 2001-08-23 | 778,900 | 28.94 | 29.10 | 28.74 | 29.01 | 00:00:00 | | 2001-08-24 | 427,100 | 29.20 | 29.35 | 28.95 | 29.30 | 00:00:00 | | 2001-08-27 | 1,185,400 | 29.75 | 29.75 | 29.31 | 29.53 | 00:00:00 | | 2001-08-28 | 862,600 | 29.80 | 29.80 | 29.50 | 29.60 | 00:00:00 | | 2001-08-29 | 829,600 | 29.68 | 29.80 | 29.30 | 29.80 | 00:00:00 | | 2001-08-30 | 865,700 | 29.65 | 29.66 | 29.36 | 29.46 | 00:00:00 | | 2001-08-31 | 320,100 | 29.46 | 29.60 | 29.40 | 29.53 | 00:00:00 | | 2001-09-04 | 353,400 | 29.50 | 29.59 | 29.40 | 29.49 | 00:00:00 | | 2001-09-05 | 380,200 | 29.55 | 29.60 | 29.12 | 29.50 | 00:00:00 | | 2001-09-06 | 426,300 | 29.51 | 29.90 | 29.13 | 29.26 | 00:00:00 | | 2001-09-07 | 515,500 | 29.40 | 29.40 | 28.35 | 28.80 | 00:00:00 | | 2001-09-10 | 340,900 | 28.85 | 29.00 | 28.40 | 28.48 | 00:00:00 | | 2001-09-17 | 355,100 | 27.75 | 27.83 | 27.00 | 27.01 | 00:00:00 | | 2001-09-18 | 308,800 | 27.15 | 27.50 | 26.75 | 27.15 | 00:00:00 | | 2001-09-19 | 269,600 | 27.40 | 27.49 | 26.44 | 26.60 | 00:00:00 | | 2001-09-20 | 404,300 | 26.61 | 26.61 | 24.61 | 24.80 | 00:00:00 | | 2001-09-21 | 563,700 | 24.55 | 24.55 | 23.56 | 24.27 | 00:00:00 | | 2001-09-24 | 663,000 | 24.95 | 25.30 | 24.91 | 25.30 | 00:00:00 | | 2001-09-25 | 481,900 | 25.55 | 25.70 | 25.11 | 25.27 | 00:00:00 | | 2001-09-26 | 842,600 | 25.40 | 25.50 | 25.25 | 25.33 | 00:00:00 | | 2001-09-27 | 440,700 | 25.50 | 25.50 | 25.26 | 25.38 | 00:00:00 | | 2001-09-28 | 467,500 | 25.50 | 27.20 | 25.50 | 26.71 | 00:00:00 | | 2001-10-01 | 418,500 | 26.73 | 26.73 | 26.10 | 26.25 | 00:00:00 | | 2001-10-02 | 498,600 | 26.30 | 26.30 | 25.50 | 25.54 | 00:00:00 | | 2001-10-03 | 1,046,100 | 25.54 | 25.54 | 24.69 | 24.75 | 00:00:00 | | 2001-10-04 | 1,807,200 | 24.76 | 24.78 | 23.70 | 24.01 | 00:00:00 | | 2001-10-05 | 3,073,600 | 24.10 | 24.80 | 24.03 | 24.41 | 00:00:00 | | 2001-10-08 | 1,075,600 | 24.29 | 25.37 | 24.19 | 24.95 | 00:00:00 | | 2001-10-09 | 1,080,400 | 24.93 | 25.90 | 24.90 | 25.60 | 00:00:00 | | 2001-10-10 | 1,816,900 | 25.90 | 26.70 | 25.74 | 26.55 | 00:00:00 | | 2001-10-11 | 969,700 | 27.00 | 27.60 | 26.60 | 27.24 | 00:00:00 | | 2001-10-12 | 1,133,200 | 27.34 | 27.39 | 26.58 | 26.58 | 00:00:00 | | 2001-10-15 | 1,059,700 | 26.83 | 27.75 | 26.70 | 27.58 | 00:00:00 | | 2001-10-16 | 1,012,400 | 27.56 | 28.19 | 27.56 | 27.92 | 00:00:00 | | 2001-10-17 | 825,500 | 28.20 | 28.55 | 27.82 | 27.82 | 00:00:00 | | 2001-10-18 | 499,200 | 28.00 | 28.09 | 27.46 | 27.46 | 00:00:00 | | 2001-10-19 | 557,800 | 27.60 | 27.96 | 27.35 | 27.90 | 00:00:00 | | 2001-10-22 | 722,300 | 28.15 | 28.96 | 28.03 | 28.91 | 00:00:00 | | 2001-10-23 | 806,900 | 28.98 | 28.98 | 28.15 | 28.30 | 00:00:00 | | 2001-10-24 | 510,000 | 28.35 | 28.74 | 28.35 | 28.66 | 00:00:00 | | 2001-10-25 | 508,400 | 28.60 | 28.60 | 28.05 | 28.19 | 00:00:00 | | 2001-10-26 | 469,300 | 28.24 | 28.65 | 28.15 | 28.54 | 00:00:00 | | 2001-10-29 | 481,100 | 28.55 | 28.60 | 28.26 | 28.40 | 00:00:00 | | 2001-10-30 | 588,000 | 28.45 | 28.47 | 28.06 | 28.26 | 00:00:00 | | 2001-10-31 | 805,400 | 28.32 | 28.45 | 27.52 | 27.63 | 00:00:00 | | 2001-11-01 | 506,500 | 27.75 | 28.00 | 27.75 | 28.00 | 00:00:00 | | 2001-11-02 | 446,600 | 28.00 | 28.11 | 27.76 | 27.76 | 00:00:00 | | 2001-11-05 | 607,100 | 27.90 | 28.15 | 27.89 | 28.10 | 00:00:00 | | 2001-11-06 | 538,600 | 28.09 | 28.12 | 27.81 | 28.12 | 00:00:00 | | 2001-11-07 | 674,300 | 28.10 | 28.37 | 28.01 | 28.19 | 00:00:00 | | 2001-11-08 | 1,226,400 | 28.29 | 28.47 | 28.00 | 28.43 | 00:00:00 | | 2001-11-09 | 647,000 | 28.02 | 28.50 | 28.01 | 28.39 | 00:00:00 | | 2001-11-12 | 704,900 | 28.39 | 28.45 | 28.10 | 28.15 | 00:00:00 | | 2001-11-13 | 676,000 | 28.25 | 28.74 | 28.23 | 28.47 | 00:00:00 | | 2001-11-14 | 595,300 | 28.17 | 28.45 | 28.10 | 28.25 | 00:00:00 | | 2001-11-15 | 887,500 | 28.20 | 28.25 | 27.90 | 28.06 | 00:00:00 | | 2001-11-16 | 3,693,800 | 28.00 | 28.20 | 27.85 | 28.03 | 00:00:00 | | 2001-11-19 | 1,082,900 | 28.02 | 28.14 | 28.00 | 28.05 | 00:00:00 | | 2001-11-20 | 932,100 | 28.05 | 28.11 | 28.01 | 28.04 | 00:00:00 | | 2001-11-21 | 769,200 | 28.10 | 28.10 | 27.75 | 28.00 | 00:00:00 | | 2001-11-23 | 215,300 | 28.00 | 28.04 | 27.76 | 28.00 | 00:00:00 | | 2001-11-26 | 793,300 | 28.05 | 28.10 | 27.99 | 27.99 | 00:00:00 | | 2001-11-27 | 551,900 | 28.04 | 28.05 | 27.95 | 27.98 | 00:00:00 | | 2001-11-28 | 679,600 | 28.00 | 28.05 | 27.85 | 28.01 | 00:00:00 | | 2001-11-29 | 471,400 | 28.05 | 28.05 | 27.93 | 28.00 | 00:00:00 | | 2001-11-30 | 1,591,200 | 28.10 | 28.44 | 28.06 | 28.37 | 00:00:00 | | 2001-12-03 | 1,188,000 | 28.40 | 28.53 | 27.85 | 27.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
