$37.55 -0.73 (%) Plum Creek Timber Company Inc REIT - NYSE

Feb. 8, 2016 | 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
2/8/201637.9537.9536.6337.551,971,542
2/5/201640.9041.1538.1638.281,491,725
2/4/201640.4441.5640.2740.941,395,421
2/3/201640.5240.9839.3840.531,419,250
2/2/201641.1941.1940.2640.311,254,938
2/1/201640.2541.6539.8941.381,513,357
1/29/201639.2640.6939.0240.512,221,423
1/28/201639.4239.5938.6938.981,047,668
1/27/201639.4439.7338.8239.16836,997
1/26/201639.2239.8139.0139.421,042,295
1/25/201640.4340.4839.0239.121,463,003
1/22/201640.2540.9339.9040.49938,967
1/21/201639.5540.6739.2539.881,038,832
1/20/201640.6240.6238.1839.431,865,239
1/19/201641.6841.8840.5740.881,309,948
1/15/201641.6641.9140.9041.291,250,362
1/14/201642.9043.0042.2642.361,195,280
1/13/201643.3444.1542.8542.901,719,582
1/12/201644.3444.3742.6143.142,578,716
1/11/201644.6044.7943.9544.151,395,166
1/8/201644.9545.2244.3844.431,370,399
1/7/201646.2046.2244.8144.941,068,486
1/6/201647.1547.2246.4546.731,151,037
1/5/201647.5047.6647.1347.60816,038
1/4/201647.1647.4446.9147.41929,483
12/31/201548.2148.2747.4947.72465,083
12/30/201548.4348.8948.2348.23496,181
12/29/201548.7549.1948.4748.69656,556
12/28/201548.2848.6748.1848.62750,491
12/24/201548.2048.7848.0948.48382,758
12/23/201547.6048.3447.4848.24878,483
12/22/201546.9147.7446.7647.44785,826
12/21/201546.6146.8645.9846.731,258,174
12/18/201547.7747.7846.3446.352,286,914
12/17/201548.3648.6047.7448.071,098,670
12/16/201547.3848.5447.1948.401,199,446
12/15/201547.1647.5446.8647.181,367,524
12/14/201547.8848.0846.7647.061,707,730
12/11/201548.1848.5747.5347.831,018,060
12/10/201549.2249.2248.4448.631,190,903
12/9/201549.3749.9948.8849.11880,585
12/8/201549.8749.9649.4449.59683,958
12/7/201550.1550.3249.7149.94873,898
12/4/201549.6050.5449.5150.37962,611
12/3/201549.9950.0849.0849.411,138,844
12/2/201550.5950.8249.8549.99777,068
12/1/201550.8951.6350.5350.641,309,066
11/30/201551.1051.2650.5650.812,526,716
11/27/201550.7351.3350.6351.08875,196
11/25/201550.6350.9050.3450.731,277,345
11/24/201549.8450.5649.5750.541,325,103
11/23/201550.3550.6749.9250.091,710,350
11/20/201550.2350.6450.1050.411,555,095
11/19/201550.0050.2549.7850.011,629,902
11/18/201548.5049.9848.3249.962,070,212
11/17/201547.5148.9547.1548.432,296,546
11/16/201546.1047.6445.9647.123,539,064
11/13/201546.7646.8945.8646.192,368,774
11/12/201546.7146.8246.3346.532,696,836
11/11/201545.8547.0745.8246.954,233,786
11/10/201546.7546.9446.1546.214,443,529
11/9/201545.2647.5645.0047.2613,632,077
11/6/201540.6540.7639.9340.291,122,183
11/5/201541.0541.1940.8141.07718,850
11/4/201541.1841.3040.9341.06669,918
11/3/201541.4241.4241.0041.17664,124
11/2/201540.6841.5940.5341.51910,439
10/30/201540.8740.9640.5840.74843,166
10/29/201540.8340.9140.5340.82706,412
10/28/201540.3541.1140.0840.991,284,696
10/27/201540.6241.3839.9340.371,348,866
10/26/201540.9140.9140.3840.791,117,987
10/23/201541.3541.4840.4940.851,273,788
10/22/201540.9841.4940.8741.35851,372
10/21/201540.9541.1440.7440.80605,660
10/20/201541.1041.2040.7840.951,000,488
10/19/201540.9441.1540.7441.13518,577
10/16/201540.8541.0940.4941.001,107,980
10/15/201541.1041.2140.4940.851,051,940
10/14/201541.1641.3241.0041.08711,928
10/13/201541.0541.3441.0541.18641,337
10/12/201541.2841.4840.9941.19556,998
10/9/201541.3441.5341.0341.20580,985
10/8/201540.9941.3840.9141.32666,325
10/7/201540.7041.0340.6741.03756,370
10/6/201540.7240.8240.5140.59613,403
10/5/201540.1340.7640.1140.721,026,216
10/2/201539.3039.9939.0139.99896,537
10/1/201539.5939.6839.1739.52742,279
9/30/201539.6839.8139.3039.511,087,967
9/29/201539.2239.5639.1639.43812,421
9/28/201539.5239.7039.0339.25864,047
9/25/201539.5039.7839.2839.67992,776
9/24/201539.7739.8739.2639.46727,493
9/23/201540.0940.2239.6439.91861,058
9/22/201540.3640.6239.8440.081,165,417
9/21/201540.1840.6239.9140.621,259,930
9/18/201539.9040.7039.9040.071,895,481
9/17/201539.5841.0239.4140.412,306,172
9/16/201538.0039.7838.0039.622,521,702
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center