$40.92 +0.12 (%) Plum Creek Timber Company Inc REIT - NYSE

Jul. 31, 2015 | 11:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCL historical data

Date Open High Low Close Volume
7/30/201540.7341.0340.5640.80889,159
7/29/201540.9441.0340.4440.89951,682
7/28/201540.4941.1340.4040.871,782,840
7/27/201540.1040.3439.9940.221,587,369
7/24/201540.0340.2739.9940.12774,726
7/23/201540.3340.4339.8140.111,057,080
7/22/201540.1440.5440.1440.32882,044
7/21/201540.7140.8840.1740.171,216,793
7/20/201540.8240.9340.6040.71845,360
7/17/201541.1041.2240.7740.82639,836
7/16/201541.1041.3140.4241.15614,381
7/15/201540.9541.2440.8041.09575,815
7/14/201540.8941.0040.8140.92669,053
7/13/201540.9741.2040.7340.91635,583
7/10/201540.7540.9740.6040.77694,497
7/9/201541.1541.2540.4940.55730,949
7/8/201541.1241.3040.8340.93613,268
7/7/201541.1641.5540.9841.36877,092
7/6/201540.7241.1240.6641.01713,789
7/2/201541.2741.5840.9140.96648,047
7/1/201540.7141.0440.4541.03867,203
6/30/201540.8741.0440.5040.57850,644
6/29/201541.1741.3940.7140.72815,837
6/26/201540.8041.2540.6341.221,420,819
6/25/201541.1441.2940.8440.86917,808
6/24/201541.4141.5441.0441.15811,379
6/23/201541.5541.6841.3841.42685,570
6/22/201541.7741.9641.6041.64867,979
6/19/201541.7641.8441.5241.701,254,986
6/18/201541.6841.9841.5641.83920,553
6/17/201541.2041.6141.0541.57719,467
6/16/201540.8341.2840.8041.26723,932
6/15/201540.9240.9640.5740.83855,577
6/12/201541.1341.1840.8440.991,148,126
6/11/201541.2541.3641.1441.17921,207
6/10/201541.0441.2840.9141.111,284,925
6/9/201540.9441.1640.7940.971,061,452
6/8/201540.8341.0840.7040.901,110,271
6/5/201540.6740.9740.5140.761,506,989
6/4/201541.0541.4140.9541.00909,838
6/3/201541.2941.5340.9541.111,392,822
6/2/201541.2541.3741.1541.231,099,727
6/1/201541.2841.6941.2041.39783,248
5/29/201541.6441.8041.2241.261,262,232
5/28/201541.4741.6041.3141.551,064,741
5/27/201541.3841.5841.2641.53637,222
5/26/201541.6841.6841.2841.38885,287
5/22/201541.6341.8341.4741.59584,402
5/21/201541.8442.0441.4541.62938,478
5/20/201542.3642.5042.0442.05542,564
5/19/201542.0242.4642.0042.30602,463
5/18/201542.1242.3241.9642.13764,787
5/15/201541.7542.2441.7042.201,021,364
5/14/201541.3041.7341.3041.67748,430
5/13/201541.7242.0541.1641.17902,935
5/12/201542.3242.3641.7142.041,187,954
5/11/201542.7843.0142.2942.46829,267
5/8/201543.1043.3642.8542.94781,091
5/7/201541.8642.8241.7642.671,567,772
5/6/201541.8242.0641.5241.74864,953
5/5/201542.1342.2041.7741.87839,976
5/4/201542.2142.5042.0942.17843,083
5/1/201542.2142.4542.0042.18787,195
4/30/201542.5142.5541.9842.201,080,117
4/29/201543.1443.4642.6242.68923,223
4/28/201542.0843.5042.0643.491,357,276
4/27/201542.5342.6642.2942.35908,535
4/24/201542.1642.6142.1142.51878,741
4/23/201542.1742.4142.0242.14840,876
4/22/201542.5542.5542.0442.31816,257
4/21/201542.6442.8942.4542.49545,063
4/20/201542.3642.7242.3642.60736,711
4/17/201542.5842.8042.0942.271,067,053
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!