|
 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 | | 2001-12-03 | 1,188,000 | 28.40 | 28.53 | 27.85 | 27.85 | 00:00:00 | | 2001-12-04 | 713,800 | 28.33 | 28.59 | 28.11 | 28.59 | 00:00:00 | | 2001-12-05 | 762,800 | 28.60 | 28.88 | 28.47 | 28.82 | 00:00:00 | | 2001-12-06 | 901,900 | 28.85 | 28.90 | 28.45 | 28.50 | 00:00:00 | | 2001-12-07 | 537,100 | 28.65 | 28.69 | 28.50 | 28.51 | 00:00:00 | | 2001-12-10 | 640,200 | 28.76 | 28.83 | 28.50 | 28.55 | 00:00:00 | | 2001-12-11 | 782,700 | 28.79 | 28.79 | 28.50 | 28.50 | 00:00:00 | | 2001-12-12 | 643,800 | 28.73 | 28.95 | 28.63 | 28.78 | 00:00:00 | | 2001-12-13 | 447,800 | 28.60 | 28.60 | 28.15 | 28.39 | 00:00:00 | | 2001-12-14 | 440,600 | 28.40 | 28.46 | 28.27 | 28.40 | 00:00:00 | | 2001-12-17 | 460,700 | 28.65 | 28.80 | 28.43 | 28.55 | 00:00:00 | | 2001-12-18 | 719,000 | 28.79 | 28.83 | 28.61 | 28.83 | 00:00:00 | | 2001-12-19 | 621,000 | 28.99 | 28.99 | 28.30 | 28.30 | 00:00:00 | | 2001-12-20 | 801,300 | 28.72 | 28.74 | 27.96 | 27.96 | 00:00:00 | | 2001-12-21 | 688,200 | 28.00 | 28.04 | 27.75 | 27.75 | 00:00:00 | | 2001-12-24 | 294,900 | 28.00 | 28.26 | 27.98 | 27.98 | 00:00:00 | | 2001-12-26 | 482,900 | 28.23 | 28.77 | 27.99 | 28.37 | 00:00:00 | | 2001-12-27 | 399,200 | 28.70 | 28.73 | 28.40 | 28.44 | 00:00:00 | | 2001-12-28 | 453,200 | 28.44 | 28.70 | 28.20 | 28.70 | 00:00:00 | | 2001-12-31 | 502,800 | 28.50 | 28.53 | 28.30 | 28.35 | 00:00:00 | | 2002-01-02 | 503,700 | 28.49 | 28.60 | 28.22 | 28.42 | 00:00:00 | | 2002-01-03 | 1,058,200 | 28.42 | 28.49 | 28.20 | 28.40 | 00:00:00 | | 2002-01-04 | 598,100 | 28.50 | 28.69 | 28.39 | 28.65 | 00:00:00 | | 2002-01-07 | 455,000 | 28.90 | 29.19 | 28.70 | 28.72 | 00:00:00 | | 2002-01-08 | 429,100 | 29.10 | 29.19 | 28.72 | 28.88 | 00:00:00 | | 2002-01-09 | 362,100 | 29.03 | 29.13 | 28.76 | 28.85 | 00:00:00 | | 2002-01-10 | 588,800 | 29.00 | 29.00 | 28.45 | 28.49 | 00:00:00 | | 2002-01-11 | 684,900 | 28.49 | 28.81 | 28.39 | 28.80 | 00:00:00 | | 2002-01-14 | 853,800 | 29.00 | 29.20 | 28.34 | 28.75 | 00:00:00 | | 2002-01-15 | 602,500 | 28.95 | 29.23 | 28.75 | 29.19 | 00:00:00 | | 2002-01-16 | 27,197,200 | 30.99 | 31.19 | 30.25 | 30.45 | 00:00:00 | | 2002-01-17 | 5,007,600 | 30.30 | 30.31 | 29.90 | 29.99 | 00:00:00 | | 2002-01-18 | 1,182,500 | 29.90 | 30.15 | 29.75 | 29.99 | 00:00:00 | | 2002-01-22 | 986,200 | 30.10 | 30.38 | 29.89 | 29.96 | 00:00:00 | | 2002-01-23 | 1,053,200 | 29.96 | 30.15 | 29.88 | 30.00 | 00:00:00 | | 2002-01-24 | 1,129,500 | 30.00 | 30.00 | 29.70 | 29.70 | 00:00:00 | | 2002-01-25 | 939,200 | 29.90 | 30.06 | 29.70 | 29.75 | 00:00:00 | | 2002-01-28 | 599,700 | 29.95 | 30.00 | 29.80 | 30.00 | 00:00:00 | | 2002-01-29 | 569,000 | 30.00 | 30.05 | 29.30 | 29.30 | 00:00:00 | | 2002-01-30 | 803,000 | 29.29 | 30.00 | 29.29 | 30.00 | 00:00:00 | | 2002-01-31 | 1,152,800 | 30.05 | 30.20 | 29.91 | 30.20 | 00:00:00 | | 2002-02-01 | 9,513 | 30.20 | 30.69 | 30.12 | 30.39 | 00:00:00 | | 2002-02-04 | 653,600 | 30.55 | 31.00 | 30.52 | 30.88 | 00:00:00 | | 2002-02-05 | 566,300 | 30.75 | 30.95 | 30.51 | 30.70 | 00:00:00 | | 2002-02-06 | 937,300 | 30.85 | 31.45 | 30.80 | 31.11 | 00:00:00 | | 2002-02-07 | 499,300 | 31.20 | 31.59 | 31.05 | 31.14 | 00:00:00 | | 2002-02-08 | 961,700 | 31.13 | 31.70 | 30.91 | 31.70 | 00:00:00 | | 2002-02-11 | 749,100 | 31.45 | 31.98 | 31.35 | 31.80 | 00:00:00 | | 2002-02-12 | 651,700 | 31.40 | 31.45 | 30.86 | 31.02 | 00:00:00 | | 2002-02-13 | 1,102,700 | 31.10 | 31.33 | 31.00 | 31.09 | 00:00:00 | | 2002-02-14 | 617,000 | 31.09 | 31.15 | 30.86 | 30.89 | 00:00:00 | | 2002-02-15 | 797,100 | 30.95 | 31.30 | 30.88 | 31.28 | 00:00:00 | | 2002-02-19 | 878,000 | 30.95 | 31.05 | 29.86 | 29.86 | 00:00:00 | | 2002-02-20 | 826,200 | 29.95 | 30.41 | 29.70 | 30.41 | 00:00:00 | | 2002-02-21 | 533,800 | 30.66 | 31.23 | 30.51 | 30.71 | 00:00:00 | | 2002-02-22 | 508,300 | 30.65 | 31.23 | 30.52 | 31.15 | 00:00:00 | | 2002-02-25 | 642,100 | 31.10 | 31.50 | 30.95 | 31.19 | 00:00:00 | | 2002-02-26 | 594,100 | 31.23 | 31.38 | 30.75 | 30.77 | 00:00:00 | | 2002-02-27 | 619,000 | 30.70 | 31.36 | 30.70 | 31.00 | 00:00:00 | | 2002-02-28 | 696,600 | 30.95 | 31.19 | 30.81 | 30.95 | 00:00:00 | | 2002-03-01 | 680,100 | 31.10 | 31.20 | 30.60 | 31.00 | 00:00:00 | | 2002-03-04 | 729,700 | 31.00 | 31.10 | 30.85 | 30.99 | 00:00:00 | | 2002-03-05 | 785,500 | 31.05 | 31.05 | 30.80 | 30.85 | 00:00:00 | | 2002-03-06 | 814,100 | 30.95 | 31.10 | 30.87 | 31.00 | 00:00:00 | | 2002-03-07 | 409,100 | 31.00 | 31.00 | 30.81 | 30.99 | 00:00:00 | | 2002-03-08 | 421,300 | 31.00 | 31.00 | 30.68 | 30.73 | 00:00:00 | | 2002-03-11 | 719,600 | 30.55 | 30.70 | 30.36 | 30.40 | 00:00:00 | | 2002-03-12 | 582,800 | 30.40 | 30.67 | 30.26 | 30.59 | 00:00:00 | | 2002-03-13 | 1,106,800 | 30.40 | 30.41 | 29.27 | 30.00 | 00:00:00 | | 2002-03-14 | 664,000 | 29.75 | 30.46 | 29.57 | 30.45 | 00:00:00 | | 2002-03-15 | 609,100 | 30.49 | 30.50 | 29.77 | 30.47 | 00:00:00 | | 2002-03-18 | 619,600 | 30.50 | 30.84 | 29.60 | 30.05 | 00:00:00 | | 2002-03-19 | 512,100 | 30.05 | 30.41 | 30.00 | 30.30 | 00:00:00 | | 2002-03-20 | 399,400 | 30.26 | 30.39 | 29.85 | 29.94 | 00:00:00 | | 2002-03-21 | 582,900 | 29.69 | 30.07 | 29.31 | 30.04 | 00:00:00 | | 2002-03-22 | 462,800 | 29.95 | 30.00 | 29.52 | 29.73 | 00:00:00 | | 2002-03-25 | 620,900 | 29.73 | 29.88 | 29.40 | 29.59 | 00:00:00 | | 2002-03-26 | 575,800 | 29.70 | 30.22 | 29.61 | 30.00 | 00:00:00 | | 2002-03-27 | 587,300 | 30.00 | 30.08 | 29.75 | 29.84 | 00:00:00 | | 2002-03-28 | 313,200 | 29.83 | 30.05 | 29.71 | 29.71 | 00:00:00 | | 2002-04-01 | 402,500 | 29.85 | 29.97 | 29.31 | 29.87 | 00:00:00 | | 2002-04-02 | 439,500 | 29.95 | 30.00 | 29.49 | 29.85 | 00:00:00 | | 2002-04-03 | 395,000 | 29.80 | 29.88 | 29.50 | 29.65 | 00:00:00 | | 2002-04-04 | 373,600 | 29.85 | 29.85 | 29.52 | 29.67 | 00:00:00 | | 2002-04-05 | 456,500 | 29.70 | 29.89 | 29.65 | 29.75 | 00:00:00 | | 2002-04-08 | 401,200 | 29.50 | 29.68 | 29.41 | 29.57 | 00:00:00 | | 2002-04-09 | 436,200 | 29.50 | 29.66 | 29.35 | 29.50 | 00:00:00 | | 2002-04-10 | 731,600 | 29.50 | 30.00 | 29.43 | 29.90 | 00:00:00 | | 2002-04-11 | 563,900 | 30.05 | 30.09 | 29.67 | 29.73 | 00:00:00 | | 2002-04-12 | 647,300 | 29.75 | 30.00 | 29.57 | 29.57 | 00:00:00 | | 2002-04-15 | 396,400 | 29.75 | 30.00 | 29.67 | 29.82 | 00:00:00 | | 2002-04-16 | 818,700 | 29.99 | 30.19 | 29.85 | 30.15 | 00:00:00 | | 2002-04-17 | 406,600 | 29.95 | 30.15 | 29.81 | 29.99 | 00:00:00 | | 2002-04-18 | 482,600 | 30.00 | 30.29 | 30.00 | 30.06 | 00:00:00 | | 2002-04-19 | 1,202,100 | 30.30 | 30.59 | 30.22 | 30.50 | 00:00:00 | | 2002-04-22 | 861,100 | 30.50 | 30.50 | 29.90 | 30.00 | 00:00:00 | | 2002-04-23 | 558,300 | 30.15 | 30.25 | 29.92 | 30.15 | 00:00:00 | | 2002-04-24 | 428,600 | 30.20 | 30.24 | 30.02 | 30.04 | 00:00:00 | | 2002-04-25 | 391,000 | 30.04 | 30.20 | 30.02 | 30.13 | 00:00:00 | | 2002-04-26 | 381,200 | 30.13 | 30.51 | 30.12 | 30.15 | 00:00:00 | | 2002-04-29 | 423,300 | 30.15 | 30.35 | 30.00 | 30.18 | 00:00:00 | | 2002-04-30 | 853,600 | 30.35 | 30.49 | 30.18 | 30.45 | 00:00:00 | | 2002-05-01 | 566,600 | 30.48 | 30.58 | 30.21 | 30.45 | 00:00:00 | | 2002-05-02 | 613,200 | 30.55 | 30.89 | 30.40 | 30.51 | 00:00:00 | | 2002-05-03 | 694,400 | 30.60 | 30.89 | 30.43 | 30.80 | 00:00:00 | | 2002-05-06 | 824,200 | 30.85 | 30.99 | 30.51 | 30.51 | 00:00:00 | | 2002-05-07 | 421,600 | 30.51 | 31.00 | 30.50 | 30.80 | 00:00:00 | | 2002-05-08 | 533,400 | 30.99 | 31.15 | 30.87 | 31.00 | 00:00:00 | | 2002-05-09 | 518,600 | 31.00 | 31.25 | 30.60 | 30.60 | 00:00:00 | | 2002-05-10 | 597,600 | 30.70 | 30.96 | 30.50 | 30.50 | 00:00:00 | | 2002-05-13 | 425,500 | 30.25 | 30.35 | 30.06 | 30.25 | 00:00:00 | | 2002-05-14 | 745,500 | 30.25 | 30.64 | 30.25 | 30.50 | 00:00:00 | | 2002-05-15 | 516,400 | 30.60 | 30.74 | 30.23 | 30.47 | 00:00:00 | | 2002-05-16 | 423,100 | 30.50 | 30.65 | 30.25 | 30.26 | 00:00:00 | | 2002-05-17 | 411,900 | 30.29 | 30.60 | 30.10 | 30.37 | 00:00:00 | | 2002-05-20 | 410,300 | 30.55 | 30.58 | 30.25 | 30.40 | 00:00:00 | | 2002-05-21 | 749,400 | 30.60 | 30.80 | 30.17 | 30.20 | 00:00:00 | | 2002-05-22 | 407,700 | 30.45 | 30.72 | 30.21 | 30.27 | 00:00:00 | | 2002-05-23 | 618,600 | 30.27 | 30.27 | 29.98 | 30.23 | 00:00:00 | | 2002-05-24 | 389,100 | 30.48 | 30.74 | 30.12 | 30.58 | 00:00:00 | | 2002-05-28 | 300,800 | 30.60 | 30.64 | 30.08 | 30.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
