$39.26 +0.01 (%) Plum Creek Timber Company Inc REIT - NYSE

Sep. 30, 2014 | 10:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCL historical data

Date Open High Low Close Volume
9/29/201438.9939.2938.8239.251,066,297
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
7/28/201443.8144.0443.7143.91609,973
7/25/201443.9944.2043.5943.77542,249
7/24/201444.0944.2443.8144.03978,714
7/23/201444.3244.3643.9844.04493,896
7/22/201444.4444.5144.2544.32515,640
7/21/201444.3144.4644.0144.21554,808
7/18/201444.1844.5244.0544.41485,190
7/17/201444.3344.4744.0744.09520,651
7/16/201444.4744.5144.1444.45471,524
7/15/201444.4044.6244.2444.32783,985
7/14/201444.2144.5044.0244.26836,931
7/11/201444.2244.2943.9044.07656,142
7/10/201444.1144.2543.9644.24579,419
7/9/201444.5144.6443.9144.361,253,895
7/8/201444.8044.8344.4544.77799,713
7/7/201444.8244.8344.2244.701,075,188
7/3/201445.0045.0044.6044.87411,805
7/2/201445.0545.0944.7345.01754,086
7/1/201445.2645.3144.7245.011,447,296
6/30/201445.2545.4544.9745.101,055,871
6/27/201444.9945.4544.8545.321,627,245
6/26/201444.7645.0944.7345.01537,631
6/25/201444.7044.8644.5744.84432,813
6/24/201444.4944.9544.3344.74923,423
6/23/201444.5644.8544.5344.60669,506
6/20/201444.4044.6244.1644.621,213,288
6/19/201444.2744.3944.1444.35715,174
6/18/201444.0544.3843.6844.31620,362
6/17/201443.8644.2343.8044.13441,518
6/16/201444.0444.2743.7643.95700,117
6/13/201444.2744.2743.9244.13513,017
6/12/201444.3444.3443.9644.26666,212
6/11/201444.3544.5043.9144.46754,740
6/10/201444.4344.5744.1644.41481,804
6/9/201444.9245.1244.4644.61707,756
6/6/201445.2145.2244.8144.97491,003
6/5/201444.7245.1644.5145.13654,681
6/4/201444.6544.8244.4344.70589,520
6/3/201444.7544.7844.4544.65563,258
6/2/201445.1145.2044.6744.87757,760
5/30/201445.1845.2344.7745.101,419,876
5/29/201445.2445.4444.8345.141,024,160
5/28/201444.5445.2644.1645.081,814,227
5/27/201443.7444.6943.6244.662,042,617
5/23/201442.5743.8242.5243.651,359,880
5/22/201442.6642.7642.4342.48306,360
5/21/201442.6442.8742.6142.68442,804
5/20/201442.8943.2142.4642.58510,480
5/19/201443.2143.2342.9342.96466,423
5/16/201442.9543.4642.8343.27870,731
5/15/201443.1443.2742.5242.85651,164
5/14/201443.1343.3542.9643.10491,449
5/13/201443.9244.1543.3643.55647,929
5/12/201444.1944.2343.9344.01573,735
5/9/201444.0244.2243.4244.07638,790
5/8/201444.2444.6343.8944.03564,503
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center