Plum Creek Timber Company Inc REIT $40.95

up +0.10


27/8/2014 11:59 AM  |  NYSE : PCL  
Industries : Materials & Construction / Lumber, Wood Production
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCL historical data

Date Open High Low Close Volume
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
5/7/201443.7744.1443.5944.09843,549
5/6/201443.9543.9543.4543.65821,640
5/5/201443.5044.3543.4244.061,135,038
5/2/201443.6443.9143.4643.68746,384
5/1/201443.6243.7543.2543.70786,225
4/30/201443.6643.7443.1943.601,015,143
4/29/201443.5044.0843.0843.741,021,018
4/28/201443.0043.2942.6643.05661,940
4/25/201442.9843.0442.6942.90637,308
4/24/201442.6442.9642.5642.95746,518
4/23/201442.8042.8842.4742.56529,076
4/22/201442.4242.9942.2542.77644,949
4/21/201442.7042.9142.3742.46623,958
4/17/201441.7142.6841.6942.631,210,583
4/16/201441.6141.6941.3641.60543,248
4/15/201441.1041.5241.0541.40607,370
4/14/201441.0641.1440.7541.11684,166
4/11/201440.8241.0940.5740.69993,135
4/10/201441.6041.7040.7540.981,002,148
4/9/201441.8541.8741.4141.68689,595
4/8/201441.6341.8141.4941.74808,678
4/7/201442.0042.2341.6441.67638,434
4/4/201442.4742.4941.9942.07647,400
Trading Center