$41.59 -0.03 (%) Plum Creek Timber Company Inc REIT - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCL historical data

Date Open High Low Close Volume
5/22/201541.6341.8341.4741.59584,402
5/21/201541.8442.0441.4541.62938,478
5/20/201542.3642.5042.0442.05542,564
5/19/201542.0242.4642.0042.30602,463
5/18/201542.1242.3241.9642.13764,787
5/15/201541.7542.2441.7042.201,021,364
5/14/201541.3041.7341.3041.67748,430
5/13/201541.7242.0541.1641.17902,935
5/12/201542.3242.3641.7142.041,187,954
5/11/201542.7843.0142.2942.46829,267
5/8/201543.1043.3642.8542.94781,091
5/7/201541.8642.8241.7642.671,567,772
5/6/201541.8242.0641.5241.74864,953
5/5/201542.1342.2041.7741.87839,976
5/4/201542.2142.5042.0942.17843,083
5/1/201542.2142.4542.0042.18787,195
4/30/201542.5142.5541.9842.201,080,117
4/29/201543.1443.4642.6242.68923,223
4/28/201542.0843.5042.0643.491,357,276
4/27/201542.5342.6642.2942.35908,535
4/24/201542.1642.6142.1142.51878,741
4/23/201542.1742.4142.0242.14840,876
4/22/201542.5542.5542.0442.31816,257
4/21/201542.6442.8942.4542.49545,063
4/20/201542.3642.7242.3642.60736,711
4/17/201542.5842.8042.0942.271,067,053
4/16/201542.9043.0142.4742.76505,619
4/15/201542.7743.1142.6742.91730,428
4/14/201542.7442.9342.4542.70603,474
4/13/201542.4142.9642.4142.74930,480
4/10/201543.0643.1942.5642.631,026,666
4/9/201543.3043.3942.6542.87773,659
4/8/201543.4543.6043.0543.34569,021
4/7/201543.6343.7443.3443.35694,094
4/6/201543.3843.8643.3743.67596,545
4/2/201543.4543.6443.2943.41533,427
4/1/201543.4343.7242.9743.49903,303
3/31/201543.6943.8743.4243.45711,950
3/30/201543.5343.9643.3743.84804,220
3/27/201543.1343.4442.9043.42656,962
3/26/201543.1543.4042.8643.24747,427
3/25/201544.0144.0143.2043.20949,630
3/24/201543.7143.9543.5743.83629,519
3/23/201543.7944.1443.5643.75798,593
3/20/201543.2143.8743.0943.741,747,170
3/19/201542.7643.2442.7643.00773,114
3/18/201542.1743.1041.9842.95780,194
3/17/201542.3842.5442.1042.21783,383
3/16/201542.3442.6942.2242.56790,267
3/13/201542.1542.2541.8442.08737,887
3/12/201542.1742.4742.0542.23681,352
3/11/201541.8642.1241.7542.051,171,541
3/10/201542.0742.3041.8841.881,554,176
3/9/201542.4042.7942.1942.271,341,250
3/6/201542.8242.9742.2142.391,946,055
3/5/201542.9943.4842.8743.291,019,597
3/4/201543.1443.1942.7142.94765,761
3/3/201543.3843.4443.0243.23788,639
3/2/201543.5443.8443.2143.44876,221
2/27/201543.3843.5643.0843.44667,083
2/26/201543.2643.4343.0343.33869,520
2/25/201543.1443.5143.0843.26761,681
2/24/201543.2743.4342.9843.14893,859
2/23/201543.2143.5543.1343.39680,926
2/20/201542.9243.1742.7843.131,333,714
2/19/201542.9943.1542.7042.871,008,138
2/18/201542.8643.1742.5543.042,124,501
2/17/201543.7243.9642.7543.002,025,399
2/13/201543.8243.8843.5643.76831,128
2/12/201543.7043.9243.5743.811,353,907
2/11/201544.4944.6443.6443.671,418,601
2/10/201544.4844.9244.2444.83999,434
2/9/201544.6644.8144.2444.361,126,017
2/6/201545.1545.1844.4744.701,199,412
2/5/201544.5545.2644.5545.21916,870
2/4/201544.6744.7544.3344.56794,029
2/3/201544.4544.9944.2944.801,113,383
2/2/201544.5144.6943.9244.381,123,148
1/30/201544.5744.9844.3744.521,016,284
1/29/201544.4744.8244.2244.71903,008
1/28/201544.5644.8644.3044.411,038,051
1/27/201543.9944.9543.3744.451,396,394
1/26/201544.7345.0744.7344.891,142,972
1/23/201545.0845.1944.5944.75816,156
1/22/201544.8645.1044.6145.05998,700
1/21/201544.5644.8844.3244.731,336,476
1/20/201544.7944.8744.4844.681,343,174
1/16/201544.2144.7543.9244.691,187,367
1/15/201543.9244.2843.7744.08895,105
1/14/201543.5043.8043.2643.77806,278
1/13/201543.9144.0943.4343.68692,297
1/12/201543.5043.7743.2943.70667,594
1/9/201543.6743.7443.4243.45447,778
1/8/201543.4943.8543.4543.67838,337
1/7/201543.0143.5842.8243.39930,244
1/6/201542.9643.2442.5642.84942,508
1/5/201542.9243.0642.6242.76750,254
1/2/201542.9743.1742.7943.05520,341
12/31/201443.2543.5842.7342.79645,687
12/30/201443.4843.6243.1843.23487,335
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center