$42.24 -0.52 (%) Plum Creek Timber Company Inc REIT - NYSE

Apr. 17, 2015 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCL historical data

Date Open High Low Close Volume
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
12/29/201443.2843.6343.2443.46569,467
12/26/201443.1443.5343.0843.28647,160
12/24/201443.2143.4743.1443.15447,699
12/23/201442.8043.3642.7543.191,499,365
12/22/201442.4142.7442.2242.711,268,028
12/19/201442.0642.4041.6942.231,895,605
12/18/201441.8042.1641.7442.021,421,205
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center