$41.95 +0.55 (%) Plum Creek Timber Company Inc REIT - NYSE

Dec. 18, 2014 | 12:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCL historical data

Date Open High Low Close Volume
12/17/201441.0341.7940.9741.401,238,332
12/16/201441.0741.3540.9641.011,171,380
12/15/201441.2841.5241.0741.081,131,740
12/12/201441.6241.8341.2341.251,025,301
12/11/201441.5541.9241.4541.73856,668
12/10/201441.4941.7641.2541.53845,607
12/9/201441.3241.6641.2541.66782,139
12/8/201441.5941.8441.4141.58830,754
12/5/201441.3041.5641.0741.55695,102
12/4/201441.5541.5941.1741.331,001,526
12/3/201441.6141.6541.3541.56577,214
12/2/201441.4841.6941.2141.62732,594
12/1/201441.6541.8841.5341.60920,453
11/28/201441.4941.9041.4141.68528,775
11/26/201442.1642.1641.4441.481,235,293
11/25/201441.6542.1641.5541.981,249,632
11/24/201441.3841.8641.3441.661,389,232
11/21/201440.9441.3640.7141.364,496,998
11/20/201440.4840.6740.4240.591,093,808
11/19/201440.4740.7540.4140.571,239,011
11/18/201440.5840.6740.3040.581,111,775
11/17/201440.4640.7540.4640.571,087,171
11/14/201440.7440.9340.4040.491,031,473
11/13/201440.8040.9940.6440.781,420,525
11/12/201440.6940.9740.5040.801,996,878
11/11/201441.4541.5140.9741.131,351,121
11/10/201441.2341.4440.9041.421,036,370
11/7/201441.2241.6641.0641.38878,602
11/6/201441.3341.5041.1041.18637,980
11/5/201441.4941.5141.1441.47885,362
11/4/201441.3741.4341.0341.27847,498
11/3/201440.9941.4840.9041.331,282,877
10/31/201440.8741.0840.5341.011,577,160
10/30/201439.8840.7739.8040.632,131,691
10/29/201440.1340.1939.8040.032,048,789
10/28/201440.9640.9639.5840.163,115,272
10/27/201441.2241.3741.0141.351,026,918
10/24/201441.2741.4140.9741.25610,589
10/23/201441.0841.5641.0241.30899,509
10/22/201441.0441.2440.8840.91732,783
10/21/201440.8941.1740.7841.04774,915
10/20/201440.2940.8440.1940.81773,738
10/17/201440.3340.5140.0840.36902,134
10/16/201439.2340.3539.2340.101,255,361
10/15/201439.9539.9539.0939.591,328,181
10/14/201439.7240.2039.6839.921,112,850
10/13/201439.6339.9739.5039.531,175,373
10/10/201439.5940.1139.5939.611,428,044
10/9/201439.5039.8739.3239.401,235,033
10/8/201439.2739.6539.0539.551,362,836
10/7/201439.3539.6839.2539.26963,472
10/6/201439.2839.7139.2539.481,035,765
10/3/201439.1239.2938.9039.22924,696
10/2/201438.9639.2438.7839.041,073,302
10/1/201439.0039.1638.8139.001,255,465
9/30/201439.2639.3338.9639.011,043,869
9/29/201438.9939.2938.8239.251,084,454
9/26/201439.0239.2638.7039.131,210,589
9/25/201439.4339.4339.0639.07911,980
9/24/201439.2239.6439.0239.431,197,816
9/23/201439.6639.7739.1939.281,348,967
9/22/201440.0940.1939.6539.721,077,539
9/19/201440.1440.2539.9540.111,862,810
9/18/201440.1340.2639.8439.891,079,191
9/17/201440.1640.3539.9640.081,293,561
9/16/201439.8640.1339.7539.971,699,942
9/15/201439.5639.9839.5139.891,281,131
9/12/201440.3940.6039.3039.632,017,370
9/11/201440.5540.8240.4540.52877,249
9/10/201440.7540.8140.5140.58809,080
9/9/201441.1441.1640.7740.861,243,103
9/8/201441.1241.6341.0141.261,425,943
9/5/201440.6041.2040.5141.182,032,398
9/4/201440.5440.7340.4040.461,093,447
9/3/201440.6540.7440.4840.58666,895
9/2/201440.6240.6540.4240.581,003,850
8/29/201440.9240.9940.4740.631,353,990
8/28/201440.8340.9040.6040.70643,088
8/27/201440.9041.0840.8740.99841,835
8/26/201441.1041.2440.8440.85876,927
8/25/201441.1041.2740.8441.01541,233
8/22/201441.1941.3440.9341.04469,741
8/21/201441.3041.4341.1441.24411,403
8/20/201441.2341.4441.1441.32786,609
8/19/201440.7541.3840.6741.36903,952
8/18/201440.5840.7740.4340.581,354,381
8/15/201440.5740.6640.2440.351,708,726
8/14/201440.7040.9140.4340.521,059,509
8/13/201440.9241.0540.6440.71824,796
8/12/201441.2241.4941.0741.31790,447
8/11/201440.9441.2740.8741.24929,061
8/8/201440.8040.9940.5440.93764,823
8/7/201440.7040.8440.5040.66870,607
8/6/201440.4940.8640.3340.491,048,555
8/5/201440.8740.8740.2940.541,257,294
8/4/201441.1541.1540.6540.781,183,095
8/1/201441.3541.5740.8741.171,116,367
7/31/201441.8441.9841.2941.371,143,067
7/30/201442.6242.7841.5042.071,575,702
7/29/201442.0042.9441.1542.652,114,543
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center