|
 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 | | 2002-11-14 | 509,400 | 23.50 | 23.69 | 23.16 | 23.59 | 00:00:00 | | 2002-11-15 | 535,800 | 23.30 | 23.95 | 23.30 | 23.89 | 00:00:00 | | 2002-11-18 | 614,400 | 23.98 | 23.98 | 23.71 | 23.80 | 00:00:00 | | 2002-11-19 | 599,200 | 23.55 | 23.84 | 23.52 | 23.78 | 00:00:00 | | 2002-11-20 | 488,000 | 23.75 | 23.76 | 23.57 | 23.68 | 00:00:00 | | 2002-11-21 | 993,400 | 23.70 | 24.20 | 23.67 | 24.12 | 00:00:00 | | 2002-11-22 | 705,100 | 24.12 | 24.24 | 23.58 | 24.05 | 00:00:00 | | 2002-11-25 | 564,500 | 24.05 | 24.33 | 23.60 | 24.12 | 00:00:00 | | 2002-11-26 | 506,100 | 24.24 | 24.29 | 23.83 | 24.00 | 00:00:00 | | 2002-11-27 | 635,300 | 24.20 | 24.50 | 24.07 | 24.44 | 00:00:00 | | 2002-11-29 | 334,300 | 24.48 | 24.49 | 24.30 | 24.35 | 00:00:00 | | 2002-12-02 | 705,100 | 24.42 | 24.45 | 23.51 | 23.67 | 00:00:00 | | 2002-12-03 | 577,100 | 23.55 | 23.69 | 23.39 | 23.50 | 00:00:00 | | 2002-12-04 | 1,283,000 | 23.42 | 23.69 | 23.38 | 23.40 | 00:00:00 | | 2002-12-05 | 533,800 | 23.30 | 23.45 | 23.09 | 23.36 | 00:00:00 | | 2002-12-06 | 685,300 | 23.25 | 23.27 | 22.98 | 23.15 | 00:00:00 | | 2002-12-09 | 1,070,100 | 22.90 | 22.95 | 22.59 | 22.71 | 00:00:00 | | 2002-12-10 | 757,300 | 22.75 | 22.85 | 22.57 | 22.75 | 00:00:00 | | 2002-12-11 | 891,500 | 22.70 | 23.32 | 22.67 | 23.02 | 00:00:00 | | 2002-12-12 | 544,700 | 22.93 | 23.25 | 22.72 | 23.01 | 00:00:00 | | 2002-12-13 | 619,400 | 22.82 | 23.24 | 22.80 | 23.00 | 00:00:00 | | 2002-12-16 | 685,600 | 23.10 | 23.67 | 23.07 | 23.67 | 00:00:00 | | 2002-12-17 | 693,200 | 23.60 | 23.61 | 23.18 | 23.18 | 00:00:00 | | 2002-12-18 | 503,500 | 23.30 | 23.50 | 23.12 | 23.29 | 00:00:00 | | 2002-12-19 | 654,800 | 23.27 | 23.60 | 23.17 | 23.31 | 00:00:00 | | 2002-12-20 | 1,108,000 | 23.30 | 23.36 | 23.25 | 23.30 | 00:00:00 | | 2002-12-23 | 873,000 | 23.35 | 23.35 | 22.90 | 23.00 | 00:00:00 | | 2002-12-24 | 591,800 | 23.00 | 23.06 | 22.81 | 22.97 | 00:00:00 | | 2002-12-26 | 863,300 | 23.15 | 23.50 | 23.02 | 23.35 | 00:00:00 | | 2002-12-27 | 599,300 | 23.35 | 23.35 | 23.11 | 23.22 | 00:00:00 | | 2002-12-30 | 819,500 | 23.10 | 23.49 | 23.10 | 23.41 | 00:00:00 | | 2002-12-31 | 773,400 | 23.41 | 23.63 | 23.17 | 23.60 | 00:00:00 | | 2003-01-02 | 1,001,000 | 23.85 | 24.09 | 23.63 | 23.97 | 00:00:00 | | 2003-01-03 | 943,100 | 23.93 | 23.95 | 23.80 | 23.85 | 00:00:00 | | 2003-01-06 | 1,022,700 | 23.97 | 24.19 | 23.84 | 24.13 | 00:00:00 | | 2003-01-07 | 610,000 | 23.94 | 24.18 | 23.83 | 23.92 | 00:00:00 | | 2003-01-08 | 525,600 | 23.90 | 24.03 | 23.57 | 23.79 | 00:00:00 | | 2003-01-09 | 693,200 | 23.95 | 24.29 | 23.88 | 24.20 | 00:00:00 | | 2003-01-10 | 625,900 | 23.80 | 24.24 | 23.80 | 23.96 | 00:00:00 | | 2003-01-13 | 743,400 | 24.00 | 24.05 | 23.77 | 23.83 | 00:00:00 | | 2003-01-14 | 610,100 | 23.77 | 24.06 | 23.75 | 24.00 | 00:00:00 | | 2003-01-15 | 403,400 | 24.11 | 24.11 | 23.60 | 23.60 | 00:00:00 | | 2003-01-16 | 400,700 | 23.80 | 24.04 | 23.72 | 23.87 | 00:00:00 | | 2003-01-17 | 1,060,300 | 23.85 | 23.86 | 23.49 | 23.61 | 00:00:00 | | 2003-01-21 | 382,100 | 23.61 | 23.84 | 23.11 | 23.19 | 00:00:00 | | 2003-01-22 | 492,600 | 23.23 | 23.49 | 23.11 | 23.22 | 00:00:00 | | 2003-01-23 | 426,100 | 23.28 | 23.46 | 23.14 | 23.30 | 00:00:00 | | 2003-01-24 | 1,454,700 | 22.98 | 23.30 | 22.35 | 22.42 | 00:00:00 | | 2003-01-27 | 1,257,400 | 22.32 | 22.33 | 21.15 | 21.50 | 00:00:00 | | 2003-01-28 | 655,900 | 21.49 | 22.04 | 21.46 | 21.91 | 00:00:00 | | 2003-01-29 | 478,600 | 21.81 | 22.30 | 21.35 | 22.20 | 00:00:00 | | 2003-01-30 | 481,400 | 22.32 | 22.35 | 21.31 | 21.45 | 00:00:00 | | 2003-01-31 | 580,200 | 21.42 | 22.07 | 21.42 | 21.82 | 00:00:00 | | 2003-02-03 | 463,000 | 21.90 | 22.18 | 21.65 | 21.69 | 00:00:00 | | 2003-02-04 | 574,400 | 21.80 | 22.02 | 21.51 | 21.96 | 00:00:00 | | 2003-02-05 | 582,400 | 22.10 | 22.40 | 21.90 | 22.01 | 00:00:00 | | 2003-02-06 | 479,100 | 22.01 | 22.01 | 21.51 | 21.66 | 00:00:00 | | 2003-02-07 | 498,400 | 21.79 | 21.85 | 21.46 | 21.58 | 00:00:00 | | 2003-02-10 | 626,900 | 21.58 | 22.10 | 21.51 | 21.85 | 00:00:00 | | 2003-02-11 | 573,400 | 21.87 | 22.19 | 21.67 | 21.67 | 00:00:00 | | 2003-02-12 | 635,900 | 21.56 | 21.67 | 21.26 | 21.30 | 00:00:00 | | 2003-02-13 | 551,300 | 21.32 | 21.49 | 21.08 | 21.42 | 00:00:00 | | 2003-02-14 | 531,100 | 21.41 | 21.59 | 21.02 | 21.30 | 00:00:00 | | 2003-02-18 | 525,500 | 21.39 | 21.98 | 21.39 | 21.59 | 00:00:00 | | 2003-02-19 | 455,200 | 21.70 | 21.80 | 21.31 | 21.56 | 00:00:00 | | 2003-02-20 | 476,700 | 21.53 | 21.67 | 21.37 | 21.42 | 00:00:00 | | 2003-02-21 | 665,700 | 21.76 | 21.98 | 21.27 | 21.90 | 00:00:00 | | 2003-02-24 | 548,700 | 21.80 | 21.80 | 21.35 | 21.35 | 00:00:00 | | 2003-02-25 | 620,200 | 21.36 | 21.79 | 21.17 | 21.72 | 00:00:00 | | 2003-02-26 | 507,400 | 21.51 | 22.06 | 21.39 | 21.49 | 00:00:00 | | 2003-02-27 | 341,900 | 21.62 | 21.98 | 21.52 | 21.84 | 00:00:00 | | 2003-02-28 | 480,500 | 21.83 | 22.04 | 21.64 | 21.70 | 00:00:00 | | 2003-03-03 | 736,000 | 21.75 | 22.10 | 21.70 | 22.05 | 00:00:00 | | 2003-03-04 | 703,100 | 22.00 | 22.00 | 21.42 | 21.42 | 00:00:00 | | 2003-03-05 | 520,700 | 21.51 | 21.71 | 21.40 | 21.66 | 00:00:00 | | 2003-03-06 | 793,800 | 21.66 | 21.66 | 21.10 | 21.21 | 00:00:00 | | 2003-03-07 | 545,000 | 21.10 | 21.63 | 21.00 | 21.42 | 00:00:00 | | 2003-03-10 | 625,100 | 21.20 | 21.30 | 21.04 | 21.15 | 00:00:00 | | 2003-03-11 | 616,500 | 21.24 | 21.47 | 21.07 | 21.15 | 00:00:00 | | 2003-03-12 | 788,800 | 21.20 | 21.34 | 20.88 | 21.24 | 00:00:00 | | 2003-03-13 | 793,400 | 21.38 | 21.52 | 21.19 | 21.35 | 00:00:00 | | 2003-03-14 | 712,000 | 21.45 | 21.64 | 21.28 | 21.50 | 00:00:00 | | 2003-03-17 | 1,129,300 | 21.40 | 21.91 | 21.26 | 21.85 | 00:00:00 | | 2003-03-18 | 707,900 | 21.94 | 22.18 | 21.70 | 22.10 | 00:00:00 | | 2003-03-19 | 655,300 | 22.10 | 22.80 | 22.10 | 22.80 | 00:00:00 | | 2003-03-20 | 605,600 | 22.65 | 22.91 | 22.25 | 22.79 | 00:00:00 | | 2003-03-21 | 791,900 | 23.09 | 23.40 | 22.74 | 22.97 | 00:00:00 | | 2003-03-24 | 646,200 | 22.72 | 22.79 | 22.11 | 22.32 | 00:00:00 | | 2003-03-25 | 522,900 | 22.32 | 22.74 | 22.25 | 22.60 | 00:00:00 | | 2003-03-26 | 536,900 | 22.60 | 22.93 | 22.25 | 22.50 | 00:00:00 | | 2003-03-27 | 638,100 | 22.45 | 22.45 | 21.85 | 22.13 | 00:00:00 | | 2003-03-28 | 315,300 | 22.00 | 22.21 | 21.85 | 22.05 | 00:00:00 | | 2003-03-31 | 723,200 | 22.00 | 22.02 | 21.56 | 21.59 | 00:00:00 | | 2003-04-01 | 702,800 | 21.70 | 21.90 | 21.50 | 21.77 | 00:00:00 | | 2003-04-02 | 675,900 | 21.80 | 22.19 | 21.80 | 22.05 | 00:00:00 | | 2003-04-03 | 649,500 | 22.09 | 22.17 | 21.75 | 22.00 | 00:00:00 | | 2003-04-04 | 576,200 | 22.08 | 22.23 | 21.95 | 21.95 | 00:00:00 | | 2003-04-07 | 594,100 | 22.45 | 22.99 | 22.32 | 22.42 | 00:00:00 | | 2003-04-08 | 503,900 | 22.47 | 22.47 | 22.08 | 22.12 | 00:00:00 | | 2003-04-09 | 549,000 | 22.25 | 22.34 | 21.91 | 22.05 | 00:00:00 | | 2003-04-10 | 444,300 | 22.11 | 22.15 | 21.92 | 21.99 | 00:00:00 | | 2003-04-11 | 407,200 | 22.08 | 22.29 | 22.01 | 22.11 | 00:00:00 | | 2003-04-14 | 675,700 | 22.31 | 22.60 | 22.21 | 22.50 | 00:00:00 | | 2003-04-15 | 685,700 | 22.65 | 22.70 | 22.32 | 22.55 | 00:00:00 | | 2003-04-16 | 1,122,100 | 22.86 | 23.00 | 22.74 | 22.84 | 00:00:00 | | 2003-04-17 | 566,800 | 22.88 | 23.24 | 22.80 | 23.13 | 00:00:00 | | 2003-04-21 | 606,400 | 23.25 | 23.43 | 23.00 | 23.17 | 00:00:00 | | 2003-04-22 | 875,200 | 23.10 | 23.67 | 22.96 | 23.45 | 00:00:00 | | 2003-04-23 | 662,600 | 23.56 | 23.58 | 23.26 | 23.37 | 00:00:00 | | 2003-04-24 | 774,800 | 23.32 | 23.65 | 23.07 | 23.14 | 00:00:00 | | 2003-04-25 | 492,000 | 23.20 | 23.34 | 22.91 | 22.99 | 00:00:00 | | 2003-04-28 | 708,700 | 22.90 | 23.60 | 22.90 | 23.27 | 00:00:00 | | 2003-04-29 | 740,200 | 23.48 | 23.65 | 23.19 | 23.48 | 00:00:00 | | 2003-04-30 | 1,335,900 | 23.47 | 23.66 | 23.21 | 23.26 | 00:00:00 | | 2003-05-01 | 686,700 | 23.25 | 23.35 | 23.00 | 23.20 | 00:00:00 | | 2003-05-02 | 647,000 | 23.27 | 23.78 | 23.21 | 23.69 | 00:00:00 | | 2003-05-05 | 570,100 | 23.60 | 23.64 | 23.23 | 23.40 | 00:00:00 | | 2003-05-06 | 726,200 | 23.52 | 23.99 | 23.51 | 23.79 | 00:00:00 | | 2003-05-07 | 616,200 | 23.75 | 24.08 | 23.56 | 23.81 | 00:00:00 | | 2003-05-08 | 481,900 | 23.74 | 24.20 | 23.62 | 23.93 | 00:00:00 | | 2003-05-09 | 681,000 | 24.15 | 24.73 | 24.05 | 24.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
