|
 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 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 681,000 | 24.15 | 24.73 | 24.05 | 24.48 | 00:00:00 | | 2003-05-12 | 566,900 | 24.63 | 24.90 | 24.40 | 24.64 | 00:00:00 | | 2003-05-13 | 708,300 | 24.35 | 24.52 | 24.21 | 24.34 | 00:00:00 | | 2003-05-14 | 567,000 | 24.36 | 24.67 | 24.10 | 24.12 | 00:00:00 | | 2003-05-15 | 564,900 | 24.32 | 24.45 | 24.03 | 24.40 | 00:00:00 | | 2003-05-16 | 1,010,300 | 24.40 | 24.76 | 24.25 | 24.76 | 00:00:00 | | 2003-05-19 | 568,000 | 24.55 | 24.55 | 24.10 | 24.12 | 00:00:00 | | 2003-05-20 | 567,300 | 24.29 | 24.70 | 24.02 | 24.29 | 00:00:00 | | 2003-05-21 | 574,600 | 24.25 | 24.35 | 24.00 | 24.34 | 00:00:00 | | 2003-05-22 | 718,000 | 24.34 | 24.65 | 24.19 | 24.64 | 00:00:00 | | 2003-05-23 | 742,900 | 24.64 | 25.15 | 24.63 | 25.02 | 00:00:00 | | 2003-05-27 | 967,300 | 25.02 | 25.75 | 25.00 | 25.70 | 00:00:00 | | 2003-05-28 | 769,500 | 25.53 | 25.84 | 25.40 | 25.67 | 00:00:00 | | 2003-05-29 | 1,086,300 | 25.73 | 26.13 | 25.36 | 25.42 | 00:00:00 | | 2003-05-30 | 2,714,600 | 25.93 | 26.49 | 25.84 | 26.40 | 00:00:00 | | 2003-06-02 | 939,100 | 26.35 | 26.44 | 26.06 | 26.15 | 00:00:00 | | 2003-06-03 | 609,600 | 25.96 | 26.30 | 25.85 | 26.30 | 00:00:00 | | 2003-06-04 | 615,400 | 26.30 | 26.65 | 26.25 | 26.50 | 00:00:00 | | 2003-06-05 | 581,500 | 26.50 | 26.71 | 26.27 | 26.55 | 00:00:00 | | 2003-06-06 | 858,100 | 26.90 | 27.24 | 26.75 | 26.99 | 00:00:00 | | 2003-06-09 | 511,800 | 26.74 | 26.77 | 26.32 | 26.54 | 00:00:00 | | 2003-06-10 | 456,000 | 26.58 | 26.88 | 26.51 | 26.75 | 00:00:00 | | 2003-06-11 | 656,000 | 26.75 | 27.05 | 26.67 | 27.05 | 00:00:00 | | 2003-06-12 | 563,200 | 27.05 | 27.06 | 26.78 | 26.88 | 00:00:00 | | 2003-06-13 | 427,500 | 27.05 | 27.06 | 26.40 | 26.60 | 00:00:00 | | 2003-06-16 | 729,800 | 26.63 | 27.20 | 26.60 | 27.02 | 00:00:00 | | 2003-06-17 | 693,800 | 26.98 | 27.15 | 26.55 | 26.80 | 00:00:00 | | 2003-06-18 | 874,000 | 26.89 | 26.92 | 26.35 | 26.55 | 00:00:00 | | 2003-06-19 | 812,200 | 26.55 | 27.13 | 26.48 | 26.90 | 00:00:00 | | 2003-06-20 | 788,500 | 27.25 | 27.25 | 26.88 | 27.00 | 00:00:00 | | 2003-06-23 | 484,800 | 26.90 | 26.99 | 26.48 | 26.61 | 00:00:00 | | 2003-06-24 | 485,900 | 26.56 | 26.93 | 26.56 | 26.70 | 00:00:00 | | 2003-06-25 | 464,800 | 26.90 | 27.23 | 26.77 | 26.84 | 00:00:00 | | 2003-06-26 | 512,300 | 26.63 | 27.30 | 26.55 | 27.14 | 00:00:00 | | 2003-06-27 | 957,200 | 26.60 | 26.81 | 26.09 | 26.36 | 00:00:00 | | 2003-06-30 | 804,600 | 26.30 | 26.35 | 25.85 | 25.95 | 00:00:00 | | 2003-07-01 | 628,700 | 25.70 | 26.27 | 25.42 | 26.27 | 00:00:00 | | 2003-07-02 | 580,200 | 26.20 | 26.83 | 26.06 | 26.83 | 00:00:00 | | 2003-07-03 | 343,200 | 26.83 | 26.83 | 26.25 | 26.48 | 00:00:00 | | 2003-07-07 | 536,000 | 26.55 | 27.10 | 26.45 | 26.99 | 00:00:00 | | 2003-07-08 | 407,300 | 26.69 | 27.00 | 26.43 | 26.88 | 00:00:00 | | 2003-07-09 | 433,100 | 26.93 | 26.93 | 26.55 | 26.77 | 00:00:00 | | 2003-07-10 | 430,800 | 26.77 | 26.77 | 26.28 | 26.32 | 00:00:00 | | 2003-07-11 | 389,500 | 26.55 | 26.94 | 26.48 | 26.88 | 00:00:00 | | 2003-07-14 | 567,500 | 26.88 | 27.20 | 26.51 | 26.55 | 00:00:00 | | 2003-07-15 | 678,400 | 26.65 | 26.97 | 26.50 | 26.68 | 00:00:00 | | 2003-07-16 | 559,300 | 26.78 | 26.84 | 26.40 | 26.47 | 00:00:00 | | 2003-07-17 | 508,800 | 26.47 | 26.70 | 26.37 | 26.44 | 00:00:00 | | 2003-07-18 | 599,600 | 26.45 | 27.19 | 26.38 | 27.18 | 00:00:00 | | 2003-07-21 | 548,600 | 27.00 | 27.16 | 26.94 | 27.07 | 00:00:00 | | 2003-07-22 | 783,100 | 27.22 | 27.42 | 26.93 | 27.33 | 00:00:00 | | 2003-07-23 | 550,000 | 27.45 | 27.45 | 26.75 | 26.78 | 00:00:00 | | 2003-07-24 | 694,300 | 26.79 | 26.97 | 26.59 | 26.65 | 00:00:00 | | 2003-07-25 | 788,900 | 26.80 | 27.15 | 26.69 | 26.99 | 00:00:00 | | 2003-07-28 | 685,600 | 27.00 | 27.16 | 26.77 | 26.94 | 00:00:00 | | 2003-07-29 | 487,400 | 27.00 | 27.07 | 26.54 | 26.77 | 00:00:00 | | 2003-07-30 | 574,400 | 26.86 | 27.20 | 26.76 | 27.14 | 00:00:00 | | 2003-07-31 | 657,900 | 27.29 | 27.47 | 26.95 | 27.16 | 00:00:00 | | 2003-08-01 | 519,300 | 26.82 | 26.94 | 26.65 | 26.70 | 00:00:00 | | 2003-08-04 | 679,800 | 26.75 | 26.75 | 26.30 | 26.62 | 00:00:00 | | 2003-08-05 | 524,600 | 26.69 | 26.75 | 26.17 | 26.28 | 00:00:00 | | 2003-08-06 | 476,700 | 26.20 | 26.30 | 25.85 | 26.22 | 00:00:00 | | 2003-08-07 | 714,900 | 26.27 | 26.75 | 26.00 | 26.67 | 00:00:00 | | 2003-08-08 | 419,000 | 26.77 | 26.94 | 26.50 | 26.61 | 00:00:00 | | 2003-08-11 | 468,500 | 26.52 | 27.00 | 26.37 | 26.75 | 00:00:00 | | 2003-08-12 | 401,200 | 26.95 | 26.95 | 26.57 | 26.93 | 00:00:00 | | 2003-08-13 | 448,900 | 26.65 | 26.75 | 26.08 | 26.23 | 00:00:00 | | 2003-08-14 | 573,700 | 26.40 | 27.14 | 26.23 | 26.90 | 00:00:00 | | 2003-08-15 | 261,300 | 26.80 | 26.89 | 26.34 | 26.50 | 00:00:00 | | 2003-08-18 | 340,200 | 26.51 | 26.93 | 26.51 | 26.82 | 00:00:00 | | 2003-08-19 | 374,100 | 26.95 | 26.95 | 26.46 | 26.81 | 00:00:00 | | 2003-08-20 | 582,600 | 26.64 | 26.89 | 26.45 | 26.47 | 00:00:00 | | 2003-08-21 | 538,100 | 26.50 | 26.81 | 26.35 | 26.65 | 00:00:00 | | 2003-08-22 | 557,900 | 26.82 | 26.84 | 25.95 | 25.99 | 00:00:00 | | 2003-08-25 | 487,800 | 26.00 | 26.10 | 25.83 | 26.00 | 00:00:00 | | 2003-08-26 | 690,900 | 26.00 | 26.09 | 25.60 | 26.08 | 00:00:00 | | 2003-08-27 | 494,600 | 25.92 | 26.06 | 25.84 | 25.93 | 00:00:00 | | 2003-08-28 | 687,500 | 26.10 | 26.11 | 25.67 | 25.88 | 00:00:00 | | 2003-08-29 | 523,800 | 26.00 | 26.17 | 25.80 | 26.15 | 00:00:00 | | 2003-09-02 | 682,400 | 26.38 | 26.55 | 26.03 | 26.43 | 00:00:00 | | 2003-09-03 | 793,200 | 26.55 | 26.78 | 26.40 | 26.78 | 00:00:00 | | 2003-09-04 | 586,600 | 26.71 | 26.76 | 26.35 | 26.56 | 00:00:00 | | 2003-09-05 | 429,000 | 26.50 | 26.50 | 26.04 | 26.18 | 00:00:00 | | 2003-09-08 | 326,000 | 26.29 | 26.75 | 26.19 | 26.73 | 00:00:00 | | 2003-09-09 | 447,900 | 26.53 | 26.74 | 26.39 | 26.50 | 00:00:00 | | 2003-09-10 | 596,400 | 26.50 | 26.51 | 25.71 | 25.86 | 00:00:00 | | 2003-09-11 | 620,000 | 26.05 | 26.19 | 25.87 | 26.05 | 00:00:00 | | 2003-09-12 | 881,000 | 26.05 | 26.20 | 25.78 | 25.87 | 00:00:00 | | 2003-09-15 | 1,126,600 | 26.01 | 26.20 | 25.73 | 25.87 | 00:00:00 | | 2003-09-16 | 919,900 | 25.95 | 26.46 | 25.95 | 26.45 | 00:00:00 | | 2003-09-17 | 700,700 | 26.25 | 26.25 | 25.88 | 26.06 | 00:00:00 | | 2003-09-18 | 833,300 | 26.15 | 26.26 | 25.85 | 26.25 | 00:00:00 | | 2003-09-19 | 1,285,200 | 26.15 | 26.22 | 25.87 | 26.20 | 00:00:00 | | 2003-09-22 | 499,800 | 26.00 | 26.04 | 25.80 | 25.90 | 00:00:00 | | 2003-09-23 | 566,700 | 25.91 | 26.12 | 25.80 | 26.05 | 00:00:00 | | 2003-09-24 | 595,800 | 26.18 | 26.34 | 25.38 | 25.39 | 00:00:00 | | 2003-09-25 | 447,100 | 25.40 | 25.62 | 25.20 | 25.27 | 00:00:00 | | 2003-09-26 | 836,300 | 25.16 | 25.25 | 24.83 | 25.12 | 00:00:00 | | 2003-09-29 | 591,700 | 25.20 | 25.48 | 25.04 | 25.48 | 00:00:00 | | 2003-09-30 | 756,700 | 25.62 | 25.67 | 24.99 | 25.44 | 00:00:00 | | 2003-10-01 | 583,400 | 25.67 | 25.94 | 25.50 | 25.94 | 00:00:00 | | 2003-10-02 | 696,600 | 26.02 | 26.02 | 25.79 | 26.00 | 00:00:00 | | 2003-10-03 | 733,400 | 26.34 | 26.55 | 26.07 | 26.22 | 00:00:00 | | 2003-10-06 | 540,900 | 26.18 | 26.75 | 26.17 | 26.62 | 00:00:00 | | 2003-10-07 | 502,000 | 26.40 | 26.69 | 26.30 | 26.57 | 00:00:00 | | 2003-10-08 | 523,400 | 26.80 | 26.83 | 26.51 | 26.72 | 00:00:00 | | 2003-10-09 | 620,000 | 26.92 | 26.98 | 26.62 | 26.81 | 00:00:00 | | 2003-10-10 | 401,500 | 26.81 | 26.99 | 26.75 | 26.83 | 00:00:00 | | 2003-10-13 | 499,900 | 26.86 | 27.29 | 26.85 | 27.01 | 00:00:00 | | 2003-10-14 | 555,200 | 27.14 | 27.20 | 26.92 | 27.11 | 00:00:00 | | 2003-10-15 | 544,000 | 27.25 | 27.44 | 27.04 | 27.12 | 00:00:00 | | 2003-10-16 | 359,600 | 27.15 | 27.25 | 27.02 | 27.15 | 00:00:00 | | 2003-10-17 | 333,900 | 27.30 | 27.36 | 26.80 | 26.86 | 00:00:00 | | 2003-10-20 | 310,300 | 27.10 | 27.26 | 26.81 | 26.98 | 00:00:00 | | 2003-10-21 | 719,100 | 26.58 | 26.88 | 26.08 | 26.19 | 00:00:00 | | 2003-10-22 | 701,500 | 26.00 | 26.27 | 25.78 | 26.04 | 00:00:00 | | 2003-10-23 | 652,600 | 25.98 | 26.13 | 25.80 | 25.88 | 00:00:00 | | 2003-10-24 | 730,600 | 25.89 | 25.91 | 25.47 | 25.58 | 00:00:00 | | 2003-10-27 | 934,600 | 25.50 | 25.86 | 25.28 | 25.62 | 00:00:00 | | 2003-10-28 | 1,033,300 | 25.70 | 26.01 | 25.44 | 25.96 | 00:00:00 | | 2003-10-29 | 797,000 | 25.96 | 26.05 | 25.73 | 25.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
