|
 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 | | 2002-05-28 | 300,800 | 30.60 | 30.64 | 30.08 | 30.27 | 00:00:00 | | 2002-05-29 | 600,500 | 30.17 | 30.44 | 30.16 | 30.30 | 00:00:00 | | 2002-05-30 | 390,300 | 30.40 | 30.40 | 30.00 | 30.20 | 00:00:00 | | 2002-05-31 | 546,800 | 30.50 | 30.57 | 30.02 | 30.37 | 00:00:00 | | 2002-06-03 | 717,300 | 30.48 | 30.50 | 30.02 | 30.05 | 00:00:00 | | 2002-06-04 | 624,400 | 30.10 | 30.20 | 29.94 | 30.03 | 00:00:00 | | 2002-06-05 | 767,100 | 30.10 | 30.14 | 29.90 | 30.03 | 00:00:00 | | 2002-06-06 | 559,900 | 30.08 | 30.15 | 29.94 | 30.00 | 00:00:00 | | 2002-06-07 | 571,400 | 30.05 | 30.28 | 29.95 | 30.15 | 00:00:00 | | 2002-06-10 | 390,500 | 30.45 | 30.60 | 30.25 | 30.50 | 00:00:00 | | 2002-06-11 | 609,300 | 30.58 | 30.79 | 30.40 | 30.56 | 00:00:00 | | 2002-06-12 | 561,800 | 30.63 | 30.81 | 30.20 | 30.36 | 00:00:00 | | 2002-06-13 | 384,200 | 30.36 | 30.70 | 30.13 | 30.28 | 00:00:00 | | 2002-06-14 | 690,400 | 30.33 | 30.60 | 30.05 | 30.30 | 00:00:00 | | 2002-06-17 | 570,200 | 30.48 | 30.74 | 30.42 | 30.64 | 00:00:00 | | 2002-06-18 | 373,600 | 30.70 | 30.77 | 30.51 | 30.65 | 00:00:00 | | 2002-06-19 | 468,900 | 30.60 | 30.89 | 30.50 | 30.60 | 00:00:00 | | 2002-06-20 | 487,400 | 30.53 | 30.95 | 30.38 | 30.75 | 00:00:00 | | 2002-06-21 | 1,386,000 | 30.51 | 30.95 | 30.51 | 30.70 | 00:00:00 | | 2002-06-24 | 757,000 | 30.80 | 30.94 | 30.62 | 30.70 | 00:00:00 | | 2002-06-25 | 701,300 | 30.80 | 30.87 | 30.50 | 30.51 | 00:00:00 | | 2002-06-26 | 884,200 | 30.76 | 30.78 | 29.80 | 29.96 | 00:00:00 | | 2002-06-27 | 759,100 | 30.00 | 30.50 | 29.68 | 30.35 | 00:00:00 | | 2002-06-28 | 1,340,500 | 30.40 | 30.70 | 30.25 | 30.70 | 00:00:00 | | 2002-07-01 | 943,300 | 30.45 | 30.50 | 29.52 | 30.08 | 00:00:00 | | 2002-07-02 | 621,100 | 30.05 | 30.40 | 29.39 | 29.74 | 00:00:00 | | 2002-07-03 | 460,200 | 29.70 | 30.10 | 29.30 | 29.60 | 00:00:00 | | 2002-07-05 | 233,500 | 29.95 | 30.29 | 29.85 | 30.10 | 00:00:00 | | 2002-07-08 | 431,500 | 30.15 | 30.25 | 29.99 | 30.02 | 00:00:00 | | 2002-07-09 | 652,200 | 30.10 | 30.10 | 29.73 | 29.73 | 00:00:00 | | 2002-07-10 | 990,300 | 29.80 | 30.00 | 28.25 | 28.60 | 00:00:00 | | 2002-07-11 | 884,600 | 28.50 | 29.10 | 28.00 | 28.80 | 00:00:00 | | 2002-07-12 | 643,400 | 28.81 | 28.94 | 28.23 | 28.68 | 00:00:00 | | 2002-07-15 | 1,190,900 | 28.73 | 28.73 | 27.12 | 27.94 | 00:00:00 | | 2002-07-16 | 1,240,900 | 27.80 | 27.92 | 27.25 | 27.42 | 00:00:00 | | 2002-07-17 | 894,800 | 27.67 | 28.76 | 27.67 | 27.90 | 00:00:00 | | 2002-07-18 | 1,184,000 | 28.00 | 28.03 | 27.50 | 27.50 | 00:00:00 | | 2002-07-19 | 1,285,300 | 27.45 | 27.47 | 25.85 | 25.87 | 00:00:00 | | 2002-07-22 | 1,161,400 | 25.75 | 26.68 | 25.42 | 25.87 | 00:00:00 | | 2002-07-23 | 1,046,500 | 25.85 | 26.55 | 25.67 | 25.69 | 00:00:00 | | 2002-07-24 | 1,189,800 | 25.45 | 27.00 | 24.97 | 26.79 | 00:00:00 | | 2002-07-25 | 1,129,600 | 27.30 | 27.49 | 26.30 | 26.30 | 00:00:00 | | 2002-07-26 | 895,700 | 27.25 | 27.35 | 26.75 | 27.14 | 00:00:00 | | 2002-07-29 | 962,500 | 28.50 | 28.75 | 28.01 | 28.59 | 00:00:00 | | 2002-07-30 | 952,400 | 28.51 | 28.52 | 27.68 | 28.20 | 00:00:00 | | 2002-07-31 | 940,200 | 28.40 | 28.50 | 28.05 | 28.50 | 00:00:00 | | 2002-08-01 | 624,600 | 28.52 | 29.19 | 28.20 | 28.71 | 00:00:00 | | 2002-08-02 | 822,400 | 28.95 | 28.95 | 28.08 | 28.33 | 00:00:00 | | 2002-08-05 | 731,900 | 28.55 | 28.75 | 28.10 | 28.11 | 00:00:00 | | 2002-08-06 | 686,900 | 28.35 | 28.98 | 28.30 | 28.34 | 00:00:00 | | 2002-08-07 | 527,600 | 28.75 | 29.08 | 28.28 | 28.99 | 00:00:00 | | 2002-08-08 | 902,100 | 28.98 | 29.09 | 28.60 | 28.74 | 00:00:00 | | 2002-08-09 | 3,171,500 | 26.50 | 27.53 | 25.75 | 26.40 | 00:00:00 | | 2002-08-12 | 1,787,200 | 25.75 | 25.99 | 25.10 | 25.94 | 00:00:00 | | 2002-08-13 | 1,115,600 | 25.94 | 26.10 | 25.30 | 25.60 | 00:00:00 | | 2002-08-14 | 1,442,000 | 25.01 | 25.75 | 24.73 | 25.73 | 00:00:00 | | 2002-08-15 | 890,900 | 25.98 | 25.98 | 25.19 | 25.74 | 00:00:00 | | 2002-08-16 | 794,000 | 25.75 | 25.85 | 25.10 | 25.61 | 00:00:00 | | 2002-08-19 | 916,700 | 25.75 | 26.05 | 25.50 | 25.85 | 00:00:00 | | 2002-08-20 | 596,600 | 25.87 | 25.94 | 25.65 | 25.83 | 00:00:00 | | 2002-08-21 | 675,500 | 25.89 | 25.94 | 25.56 | 25.81 | 00:00:00 | | 2002-08-22 | 629,900 | 26.10 | 26.10 | 25.60 | 25.89 | 00:00:00 | | 2002-08-23 | 573,600 | 25.89 | 25.99 | 25.73 | 25.95 | 00:00:00 | | 2002-08-26 | 781,400 | 26.20 | 26.36 | 25.94 | 25.94 | 00:00:00 | | 2002-08-27 | 715,800 | 26.10 | 26.29 | 25.76 | 25.83 | 00:00:00 | | 2002-08-28 | 496,600 | 25.85 | 25.99 | 25.52 | 25.84 | 00:00:00 | | 2002-08-29 | 535,200 | 25.78 | 25.78 | 25.41 | 25.45 | 00:00:00 | | 2002-08-30 | 411,600 | 25.58 | 26.08 | 25.52 | 25.74 | 00:00:00 | | 2002-09-03 | 620,400 | 25.74 | 25.74 | 25.22 | 25.28 | 00:00:00 | | 2002-09-04 | 643,000 | 25.29 | 25.61 | 25.15 | 25.47 | 00:00:00 | | 2002-09-05 | 565,800 | 25.12 | 25.75 | 25.01 | 25.45 | 00:00:00 | | 2002-09-06 | 564,400 | 25.49 | 25.72 | 25.13 | 25.39 | 00:00:00 | | 2002-09-09 | 631,500 | 25.35 | 25.57 | 25.10 | 25.40 | 00:00:00 | | 2002-09-10 | 621,800 | 25.50 | 25.55 | 25.21 | 25.21 | 00:00:00 | | 2002-09-11 | 386,500 | 25.60 | 25.70 | 25.26 | 25.31 | 00:00:00 | | 2002-09-12 | 575,100 | 25.40 | 25.49 | 25.10 | 25.12 | 00:00:00 | | 2002-09-13 | 625,200 | 25.19 | 25.39 | 25.02 | 25.31 | 00:00:00 | | 2002-09-16 | 364,000 | 25.37 | 25.54 | 25.11 | 25.14 | 00:00:00 | | 2002-09-17 | 800,600 | 25.26 | 25.55 | 24.85 | 24.92 | 00:00:00 | | 2002-09-18 | 731,100 | 24.90 | 24.92 | 24.29 | 24.29 | 00:00:00 | | 2002-09-19 | 1,007,600 | 24.15 | 24.24 | 23.36 | 23.37 | 00:00:00 | | 2002-09-20 | 1,199,000 | 23.61 | 24.20 | 23.54 | 24.07 | 00:00:00 | | 2002-09-23 | 704,700 | 24.07 | 24.39 | 23.60 | 23.84 | 00:00:00 | | 2002-09-24 | 1,282,400 | 23.50 | 23.59 | 22.60 | 22.81 | 00:00:00 | | 2002-09-25 | 1,198,900 | 23.00 | 23.32 | 22.77 | 23.11 | 00:00:00 | | 2002-09-26 | 929,100 | 23.36 | 23.60 | 23.16 | 23.46 | 00:00:00 | | 2002-09-27 | 1,174,500 | 23.10 | 23.53 | 22.64 | 22.77 | 00:00:00 | | 2002-09-30 | 1,000,500 | 22.75 | 22.80 | 21.80 | 22.61 | 00:00:00 | | 2002-10-01 | 772,400 | 22.81 | 22.90 | 22.28 | 22.86 | 00:00:00 | | 2002-10-02 | 836,900 | 23.00 | 23.20 | 22.23 | 22.23 | 00:00:00 | | 2002-10-03 | 817,900 | 22.48 | 23.00 | 22.27 | 22.37 | 00:00:00 | | 2002-10-04 | 875,600 | 22.55 | 22.75 | 21.78 | 21.87 | 00:00:00 | | 2002-10-07 | 1,545,700 | 21.80 | 21.99 | 20.25 | 20.25 | 00:00:00 | | 2002-10-08 | 2,202,100 | 20.30 | 20.54 | 19.00 | 19.64 | 00:00:00 | | 2002-10-09 | 1,505,500 | 19.30 | 19.42 | 19.06 | 19.11 | 00:00:00 | | 2002-10-10 | 1,329,300 | 19.00 | 20.60 | 18.92 | 20.50 | 00:00:00 | | 2002-10-11 | 847,400 | 21.10 | 21.60 | 21.03 | 21.25 | 00:00:00 | | 2002-10-14 | 584,500 | 21.25 | 21.50 | 20.81 | 20.96 | 00:00:00 | | 2002-10-15 | 868,200 | 21.30 | 22.23 | 21.26 | 22.21 | 00:00:00 | | 2002-10-16 | 543,100 | 22.50 | 22.57 | 21.60 | 21.74 | 00:00:00 | | 2002-10-17 | 607,300 | 22.25 | 22.97 | 22.20 | 22.46 | 00:00:00 | | 2002-10-18 | 3,003,600 | 22.85 | 23.00 | 21.74 | 22.31 | 00:00:00 | | 2002-10-21 | 774,900 | 22.10 | 23.18 | 21.92 | 23.08 | 00:00:00 | | 2002-10-22 | 585,800 | 23.00 | 23.00 | 22.14 | 22.54 | 00:00:00 | | 2002-10-23 | 763,200 | 22.50 | 22.94 | 22.16 | 22.69 | 00:00:00 | | 2002-10-24 | 743,100 | 23.05 | 23.05 | 22.25 | 22.40 | 00:00:00 | | 2002-10-25 | 548,900 | 22.40 | 23.05 | 22.10 | 22.92 | 00:00:00 | | 2002-10-28 | 680,500 | 22.80 | 22.94 | 22.47 | 22.62 | 00:00:00 | | 2002-10-29 | 950,100 | 22.51 | 22.90 | 21.88 | 22.87 | 00:00:00 | | 2002-10-30 | 928,700 | 22.85 | 22.96 | 22.38 | 22.72 | 00:00:00 | | 2002-10-31 | 637,000 | 22.82 | 23.04 | 22.41 | 22.61 | 00:00:00 | | 2002-11-01 | 630,100 | 22.40 | 22.95 | 22.30 | 22.88 | 00:00:00 | | 2002-11-04 | 547,100 | 23.00 | 23.45 | 22.82 | 23.12 | 00:00:00 | | 2002-11-05 | 393,100 | 23.06 | 23.31 | 23.00 | 23.13 | 00:00:00 | | 2002-11-06 | 525,700 | 23.20 | 23.58 | 23.01 | 23.49 | 00:00:00 | | 2002-11-07 | 465,300 | 23.50 | 23.58 | 23.18 | 23.32 | 00:00:00 | | 2002-11-08 | 749,500 | 23.00 | 23.25 | 22.76 | 22.86 | 00:00:00 | | 2002-11-11 | 670,300 | 22.61 | 22.80 | 22.52 | 22.75 | 00:00:00 | | 2002-11-12 | 665,600 | 22.75 | 23.12 | 22.67 | 23.11 | 00:00:00 | | 2002-11-13 | 685,700 | 23.13 | 23.42 | 22.66 | 22.90 | 00:00:00 | | 2002-11-14 | 509,400 | 23.50 | 23.69 | 23.16 | 23.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
