|
 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 | | 2003-10-29 | 797,000 | 25.96 | 26.05 | 25.73 | 25.90 | 00:00:00 | | 2003-10-30 | 877,900 | 25.86 | 26.18 | 25.73 | 26.10 | 00:00:00 | | 2003-10-31 | 752,200 | 26.10 | 26.36 | 26.00 | 26.35 | 00:00:00 | | 2003-11-03 | 523,000 | 26.48 | 26.70 | 26.35 | 26.64 | 00:00:00 | | 2003-11-04 | 577,500 | 26.60 | 26.60 | 26.15 | 26.44 | 00:00:00 | | 2003-11-05 | 414,000 | 26.33 | 26.42 | 26.21 | 26.37 | 00:00:00 | | 2003-11-06 | 455,600 | 26.37 | 26.67 | 26.14 | 26.62 | 00:00:00 | | 2003-11-07 | 687,400 | 26.85 | 26.99 | 26.42 | 26.46 | 00:00:00 | | 2003-11-10 | 500,100 | 26.25 | 26.44 | 25.76 | 25.89 | 00:00:00 | | 2003-11-11 | 338,100 | 25.75 | 25.88 | 25.65 | 25.81 | 00:00:00 | | 2003-11-12 | 414,800 | 25.81 | 26.31 | 25.80 | 26.31 | 00:00:00 | | 2003-11-13 | 394,200 | 26.25 | 26.46 | 26.03 | 26.37 | 00:00:00 | | 2003-11-14 | 396,900 | 26.42 | 26.60 | 26.15 | 26.34 | 00:00:00 | | 2003-11-17 | 429,400 | 26.34 | 26.34 | 25.76 | 26.11 | 00:00:00 | | 2003-11-18 | 508,400 | 26.12 | 26.31 | 25.65 | 25.75 | 00:00:00 | | 2003-11-19 | 335,900 | 25.76 | 25.95 | 25.67 | 25.76 | 00:00:00 | | 2003-11-20 | 629,700 | 25.67 | 25.84 | 25.42 | 25.66 | 00:00:00 | | 2003-11-21 | 576,100 | 25.94 | 25.99 | 25.47 | 25.60 | 00:00:00 | | 2003-11-24 | 404,900 | 25.80 | 26.16 | 25.76 | 26.12 | 00:00:00 | | 2003-11-25 | 487,100 | 26.00 | 26.54 | 25.95 | 26.52 | 00:00:00 | | 2003-11-26 | 410,300 | 26.69 | 26.71 | 26.47 | 26.71 | 00:00:00 | | 2003-11-28 | 236,100 | 26.91 | 26.99 | 26.63 | 26.63 | 00:00:00 | | 2003-12-01 | 555,300 | 26.59 | 27.39 | 26.56 | 27.39 | 00:00:00 | | 2003-12-02 | 489,700 | 27.36 | 27.37 | 27.00 | 27.20 | 00:00:00 | | 2003-12-03 | 495,300 | 27.21 | 27.49 | 27.10 | 27.25 | 00:00:00 | | 2003-12-04 | 690,700 | 27.43 | 27.52 | 27.00 | 27.43 | 00:00:00 | | 2003-12-05 | 350,600 | 27.43 | 27.43 | 27.01 | 27.07 | 00:00:00 | | 2003-12-08 | 958,000 | 27.28 | 28.21 | 27.25 | 28.15 | 00:00:00 | | 2003-12-09 | 1,158,200 | 28.38 | 28.75 | 28.02 | 28.63 | 00:00:00 | | 2003-12-10 | 1,725,400 | 29.40 | 29.81 | 29.13 | 29.35 | 00:00:00 | | 2003-12-11 | 892,900 | 29.50 | 29.50 | 28.80 | 29.26 | 00:00:00 | | 2003-12-12 | 518,000 | 29.40 | 29.40 | 29.01 | 29.19 | 00:00:00 | | 2003-12-15 | 539,000 | 29.41 | 29.43 | 28.87 | 28.99 | 00:00:00 | | 2003-12-16 | 587,700 | 28.42 | 29.05 | 28.41 | 29.05 | 00:00:00 | | 2003-12-17 | 403,700 | 29.05 | 29.40 | 28.81 | 29.40 | 00:00:00 | | 2003-12-18 | 949,100 | 29.40 | 30.02 | 29.23 | 29.95 | 00:00:00 | | 2003-12-19 | 677,200 | 30.04 | 30.24 | 29.80 | 30.00 | 00:00:00 | | 2003-12-22 | 594,700 | 29.82 | 30.15 | 29.82 | 30.15 | 00:00:00 | | 2003-12-23 | 592,700 | 30.07 | 30.43 | 30.04 | 30.31 | 00:00:00 | | 2003-12-24 | 286,300 | 30.31 | 30.36 | 30.18 | 30.31 | 00:00:00 | | 2003-12-26 | 217,000 | 30.25 | 30.40 | 30.21 | 30.29 | 00:00:00 | | 2003-12-29 | 424,700 | 30.28 | 30.56 | 30.26 | 30.54 | 00:00:00 | | 2003-12-30 | 497,200 | 30.67 | 30.75 | 30.43 | 30.54 | 00:00:00 | | 2003-12-31 | 474,400 | 30.41 | 30.75 | 30.32 | 30.45 | 00:00:00 | | 2004-01-02 | 777,800 | 30.45 | 30.62 | 30.12 | 30.35 | 00:00:00 | | 2004-01-05 | 1,109,100 | 30.36 | 30.65 | 29.99 | 30.20 | 00:00:00 | | 2004-01-06 | 838,600 | 30.27 | 30.27 | 29.90 | 30.05 | 00:00:00 | | 2004-01-07 | 795,300 | 30.05 | 30.15 | 29.95 | 30.05 | 00:00:00 | | 2004-01-08 | 538,000 | 30.12 | 30.25 | 29.96 | 30.19 | 00:00:00 | | 2004-01-09 | 1,523,500 | 29.60 | 29.61 | 28.60 | 28.97 | 00:00:00 | | 2004-01-12 | 785,700 | 29.14 | 29.59 | 29.03 | 29.48 | 00:00:00 | | 2004-01-13 | 662,400 | 29.29 | 29.46 | 28.82 | 29.16 | 00:00:00 | | 2004-01-14 | 518,800 | 29.16 | 29.78 | 29.16 | 29.71 | 00:00:00 | | 2004-01-15 | 546,900 | 29.83 | 30.03 | 29.52 | 29.91 | 00:00:00 | | 2004-01-16 | 666,900 | 30.15 | 30.17 | 29.63 | 29.75 | 00:00:00 | | 2004-01-20 | 682,500 | 29.90 | 30.26 | 29.85 | 30.10 | 00:00:00 | | 2004-01-21 | 447,600 | 29.85 | 30.18 | 29.85 | 30.18 | 00:00:00 | | 2004-01-22 | 610,000 | 29.89 | 30.25 | 29.87 | 30.05 | 00:00:00 | | 2004-01-23 | 1,279,100 | 30.50 | 31.22 | 30.00 | 30.10 | 00:00:00 | | 2004-01-26 | 838,300 | 30.11 | 31.37 | 30.11 | 31.37 | 00:00:00 | | 2004-01-27 | 1,295,300 | 31.23 | 31.82 | 30.90 | 31.42 | 00:00:00 | | 2004-01-28 | 812,200 | 31.29 | 31.63 | 30.56 | 30.66 | 00:00:00 | | 2004-01-29 | 867,700 | 30.73 | 31.00 | 29.92 | 30.35 | 00:00:00 | | 2004-01-30 | 740,700 | 30.35 | 30.60 | 30.02 | 30.20 | 00:00:00 | | 2004-02-02 | 773,400 | 30.30 | 31.07 | 30.27 | 30.91 | 00:00:00 | | 2004-02-03 | 623,200 | 30.66 | 31.20 | 30.36 | 30.94 | 00:00:00 | | 2004-02-04 | 628,600 | 30.90 | 30.90 | 30.26 | 30.26 | 00:00:00 | | 2004-02-05 | 654,300 | 30.40 | 30.57 | 30.27 | 30.42 | 00:00:00 | | 2004-02-06 | 989,300 | 30.48 | 30.67 | 30.43 | 30.55 | 00:00:00 | | 2004-02-09 | 707,300 | 30.79 | 30.79 | 30.43 | 30.50 | 00:00:00 | | 2004-02-10 | 770,700 | 30.50 | 30.55 | 30.41 | 30.52 | 00:00:00 | | 2004-02-11 | 1,016,400 | 30.43 | 30.96 | 30.05 | 30.83 | 00:00:00 | | 2004-02-12 | 644,700 | 30.74 | 30.74 | 30.10 | 30.22 | 00:00:00 | | 2004-02-13 | 514,100 | 30.50 | 30.76 | 29.90 | 29.95 | 00:00:00 | | 2004-02-17 | 710,700 | 30.19 | 30.47 | 29.91 | 30.01 | 00:00:00 | | 2004-02-18 | 669,600 | 30.00 | 30.42 | 29.98 | 30.24 | 00:00:00 | | 2004-02-19 | 713,200 | 30.23 | 30.79 | 30.14 | 30.23 | 00:00:00 | | 2004-02-20 | 631,300 | 30.53 | 30.55 | 30.16 | 30.25 | 00:00:00 | | 2004-02-23 | 731,700 | 30.52 | 30.57 | 30.25 | 30.50 | 00:00:00 | | 2004-02-24 | 722,200 | 30.40 | 30.79 | 30.35 | 30.69 | 00:00:00 | | 2004-02-25 | 1,042,600 | 30.70 | 30.94 | 30.60 | 30.94 | 00:00:00 | | 2004-02-26 | 570,900 | 30.94 | 31.04 | 30.76 | 30.80 | 00:00:00 | | 2004-02-27 | 560,600 | 31.00 | 31.21 | 30.75 | 31.21 | 00:00:00 | | 2004-03-01 | 636,300 | 31.49 | 31.89 | 31.32 | 31.76 | 00:00:00 | | 2004-03-02 | 603,200 | 31.86 | 31.98 | 31.68 | 31.85 | 00:00:00 | | 2004-03-03 | 474,600 | 31.82 | 31.96 | 31.61 | 31.82 | 00:00:00 | | 2004-03-04 | 589,200 | 31.80 | 32.32 | 31.66 | 32.32 | 00:00:00 | | 2004-03-05 | 670,900 | 32.30 | 32.77 | 32.00 | 32.68 | 00:00:00 | | 2004-03-08 | 520,200 | 32.57 | 32.67 | 32.16 | 32.26 | 00:00:00 | | 2004-03-09 | 626,900 | 32.13 | 32.36 | 32.06 | 32.33 | 00:00:00 | | 2004-03-10 | 876,600 | 32.21 | 32.46 | 31.34 | 31.34 | 00:00:00 | | 2004-03-11 | 872,900 | 30.95 | 31.85 | 30.70 | 30.73 | 00:00:00 | | 2004-03-12 | 612,900 | 30.85 | 31.42 | 30.72 | 31.35 | 00:00:00 | | 2004-03-15 | 647,700 | 31.36 | 31.36 | 30.62 | 30.99 | 00:00:00 | | 2004-03-16 | 560,400 | 31.04 | 31.68 | 31.00 | 31.44 | 00:00:00 | | 2004-03-17 | 710,700 | 31.58 | 32.35 | 31.45 | 32.25 | 00:00:00 | | 2004-03-18 | 679,000 | 32.26 | 32.47 | 31.96 | 32.30 | 00:00:00 | | 2004-03-19 | 563,600 | 32.28 | 32.66 | 32.21 | 32.21 | 00:00:00 | | 2004-03-22 | 578,000 | 32.15 | 32.20 | 31.60 | 31.63 | 00:00:00 | | 2004-03-23 | 656,400 | 31.83 | 32.16 | 31.50 | 31.98 | 00:00:00 | | 2004-03-24 | 425,100 | 31.93 | 32.12 | 31.63 | 31.65 | 00:00:00 | | 2004-03-25 | 582,800 | 31.67 | 32.36 | 31.67 | 32.36 | 00:00:00 | | 2004-03-26 | 490,600 | 32.20 | 32.30 | 31.85 | 32.04 | 00:00:00 | | 2004-03-29 | 420,400 | 32.15 | 32.45 | 32.12 | 32.39 | 00:00:00 | | 2004-03-30 | 513,700 | 32.30 | 32.61 | 32.08 | 32.50 | 00:00:00 | | 2004-03-31 | 665,100 | 32.50 | 32.59 | 32.33 | 32.48 | 00:00:00 | | 2004-04-01 | 463,300 | 32.60 | 32.90 | 32.45 | 32.87 | 00:00:00 | | 2004-04-02 | 638,700 | 32.99 | 33.00 | 32.33 | 32.37 | 00:00:00 | | 2004-04-05 | 1,107,200 | 32.45 | 32.45 | 30.94 | 31.65 | 00:00:00 | | 2004-04-06 | 1,152,000 | 31.42 | 31.79 | 30.75 | 30.90 | 00:00:00 | | 2004-04-07 | 1,037,200 | 30.92 | 31.54 | 30.76 | 31.20 | 00:00:00 | | 2004-04-08 | 611,200 | 31.23 | 31.49 | 30.95 | 31.00 | 00:00:00 | | 2004-04-12 | 1,244,100 | 31.02 | 31.30 | 29.86 | 30.20 | 00:00:00 | | 2004-04-13 | 1,376,800 | 30.00 | 30.58 | 29.17 | 29.95 | 00:00:00 | | 2004-04-14 | 820,900 | 29.56 | 30.28 | 29.52 | 30.07 | 00:00:00 | | 2004-04-15 | 703,800 | 30.07 | 30.57 | 30.04 | 30.57 | 00:00:00 | | 2004-04-16 | 814,200 | 30.82 | 30.95 | 30.51 | 30.95 | 00:00:00 | | 2004-04-19 | 632,300 | 30.95 | 30.99 | 30.25 | 30.67 | 00:00:00 | | 2004-04-20 | 744,500 | 31.50 | 31.50 | 29.83 | 29.84 | 00:00:00 | | 2004-04-21 | 874,000 | 29.85 | 29.94 | 29.50 | 29.76 | 00:00:00 | | 2004-04-22 | 679,800 | 29.60 | 30.79 | 29.60 | 30.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
