PLUM CREEK TIMBER $54.27

up +0.23


20/5/2013 11:20 AM  |  NYSE : PCL  |  Industries : Real Estate and Rental and Leasing / Activities Related to Real Estate
Type:

PCL historical data

Date Open High Low Close Volume
5/17/2013 53.27 54.07 53.11 54.04 10846
5/16/2013 53.01 53.44 53.01 53.17 5729
5/15/2013 52.75 53.25 52.15 53.25 7356
5/14/2013 52.56 53.15 52.50 53.00 6280
5/13/2013 52.20 52.65 52.20 52.48 6046
5/10/2013 52.20 52.49 51.97 52.21 4284
5/9/2013 52.20 52.37 51.92 52.07 5492
5/8/2013 51.55 52.13 51.45 52.12 6736
5/7/2013 51.36 51.61 51.36 51.50 5846
5/6/2013 51.13 51.35 51.00 51.35 6397
5/3/2013 51.26 51.47 51.08 51.13 10165
5/2/2013 51.00 51.57 50.88 50.93 6666
5/1/2013 51.22 51.52 50.68 50.82 12072
4/30/2013 51.91 51.91 49.40 51.54 19132
4/29/2013 53.36 53.68 53.12 53.30 7773
4/26/2013 53.44 53.67 53.02 53.14 5408
4/25/2013 53.50 53.66 53.10 53.40 8589
4/24/2013 53.10 53.61 52.90 53.38 8407
4/23/2013 52.52 53.10 52.50 52.95 8291
4/22/2013 52.28 52.68 52.10 52.51 6833
4/19/2013 51.43 52.34 51.31 52.29 8565
4/18/2013 50.75 51.43 50.39 51.28 9633
4/17/2013 51.27 51.31 50.06 50.67 9899
4/16/2013 50.55 51.49 49.76 51.41 9645
4/15/2013 51.84 51.97 50.31 50.31 11651
4/12/2013 51.80 52.02 51.67 51.99 5529
4/11/2013 51.83 52.28 51.76 51.88 6540
4/10/2013 51.53 52.00 51.46 51.80 7012
4/9/2013 52.05 52.16 51.20 51.48 6944
4/8/2013 51.23 51.90 51.01 51.88 4716
4/5/2013 51.14 51.29 50.72 51.23 7179
4/4/2013 51.09 51.62 50.97 51.60 5734
4/3/2013 52.00 52.13 50.79 51.05 13070
4/2/2013 52.03 52.25 51.75 51.99 7737
4/1/2013 52.07 52.64 51.53 51.78 9566
3/28/2013 51.75 52.28 51.44 52.20 10042
3/27/2013 50.74 51.63 50.71 51.60 8037
3/26/2013 50.42 51.15 50.42 51.10 7302
3/25/2013 50.56 50.92 50.22 50.33 7496
3/22/2013 50.35 50.48 50.23 50.48 4594
3/21/2013 49.95 50.55 49.85 50.19 9437
3/20/2013 49.94 50.13 49.72 50.12 6367
3/19/2013 49.66 49.99 49.39 49.66 7705
3/18/2013 49.31 49.76 49.11 49.63 6856
3/15/2013 49.69 49.80 49.23 49.77 10731
3/14/2013 49.62 49.98 49.49 49.88 7322
3/13/2013 49.66 49.90 49.53 49.60 5887
3/12/2013 49.84 49.88 49.43 49.70 6344
3/11/2013 49.18 49.95 49.10 49.94 9640
3/8/2013 49.10 49.30 48.76 49.18 4468
3/7/2013 48.70 49.05 48.69 49.02 7265
3/6/2013 49.64 49.64 48.71 48.80 6533
3/5/2013 49.43 49.79 49.22 49.46 5878
3/4/2013 48.74 49.20 48.55 49.11 6510
3/1/2013 48.48 48.76 48.05 48.69 8126
2/28/2013 48.73 48.89 48.49 48.50 6561
2/27/2013 47.81 48.90 47.73 48.69 8014
2/26/2013 47.40 47.90 47.26 47.86 8349
2/25/2013 48.29 48.48 47.27 47.27 9617
2/22/2013 47.78 48.18 47.78 48.18 7175
2/21/2013 47.58 47.72 47.10 47.59 8253
2/20/2013 48.15 48.32 47.68 47.71 5842
2/19/2013 47.93 48.27 47.93 48.24 7985
2/15/2013 47.78 48.08 47.70 47.88 6628
2/14/2013 47.80 47.97 47.67 47.80 5554
2/13/2013 47.96 48.19 47.10 47.86 4652
2/12/2013 48.25 48.60 48.16 48.36 5754
2/11/2013 48.40 48.41 48.08 48.30 4610
2/8/2013 48.21 48.48 48.07 48.44 5258
2/7/2013 48.56 48.59 48.03 48.20 6230
2/6/2013 48.00 48.58 48.00 48.54 6995
2/5/2013 48.25 48.43 48.10 48.30 7033
2/4/2013 48.06 48.27 47.97 48.14 6571
2/1/2013 48.34 49.09 48.10 48.19 7834
1/31/2013 48.22 48.48 47.69 48.18 6669
1/30/2013 48.93 49.00 48.13 48.35 8584
1/29/2013 48.88 49.69 48.30 49.09 17721
1/28/2013 47.40 48.00 47.16 47.31 9964
1/25/2013 48.26 48.26 47.27 47.31 13373
1/24/2013 47.76 48.09 47.52 48.00 7702
1/23/2013 47.34 47.75 47.33 47.63 6371
1/22/2013 47.49 47.56 47.07 47.56 6976
1/18/2013 47.17 47.32 46.80 47.32 9258
1/17/2013 46.92 47.18 46.84 47.04 7820
1/16/2013 46.90 46.98 46.65 46.74 6143
1/15/2013 46.48 47.06 46.41 47.01 7111
1/14/2013 46.46 46.69 46.21 46.67 4271
1/11/2013 46.86 46.86 46.17 46.39 5519
1/10/2013 46.50 46.68 46.25 46.60 5676
1/9/2013 46.02 46.27 45.94 46.27 5220
1/8/2013 45.90 46.06 45.46 45.94 4661
1/7/2013 45.87 46.05 45.75 45.98 6044
1/4/2013 45.54 46.00 45.29 45.99 5448
1/3/2013 45.37 45.73 45.12 45.51 8295
1/2/2013 44.94 45.43 44.73 45.40 11031
12/31/2012 43.84 44.39 43.75 44.37 8797
12/28/2012 44.24 44.39 43.86 43.86 6940
12/27/2012 44.25 44.51 43.76 44.39 6249
12/26/2012 44.51 44.63 44.19 44.29 3983
12/24/2012 44.22 44.62 44.00 44.54 3630
Marketplace
Trading Center