$44.75 -0.30 (%) Plum Creek Timber Company Inc REIT - NYSE

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCL historical data

Date Open High Low Close Volume
4/19/201039.5040.2839.4640.232,278,100
4/16/201039.7740.2639.5039.693,226,900
4/15/201040.4240.4739.7939.821,939,500
4/14/201040.7140.8140.0840.292,101,700
4/13/201039.9440.6439.9140.551,449,100
4/12/201040.0940.1839.9140.071,287,300
4/9/201039.7940.1739.5740.131,594,700
4/8/201039.4139.6739.2639.521,338,500
4/7/201039.7739.9539.2439.432,233,300
4/6/201039.3140.0039.1039.961,511,700
4/5/201039.5339.8339.2539.442,090,300
4/1/201039.2639.5539.1439.421,706,300
3/31/201038.7739.1038.6638.911,597,100
3/30/201038.3439.2038.3239.011,628,800
3/29/201038.3938.6038.2338.331,313,000
3/26/201038.4638.7237.9838.261,365,000
3/25/201039.2939.3538.3838.432,461,000
3/24/201039.0239.3738.9139.041,107,600
3/23/201039.1439.1638.7039.11994,100
3/22/201038.3039.1638.2239.021,239,200
3/19/201038.5738.8538.1038.401,984,700
3/18/201038.7038.7138.2538.521,236,200
3/17/201037.7238.6137.7138.572,133,200
3/16/201037.0237.7337.0037.641,408,600
3/15/201036.9637.0736.5636.98826,100
3/12/201036.9137.1936.6937.101,065,700
3/11/201036.6336.7536.2836.741,391,400
3/10/201036.9636.9736.5136.75973,600
3/9/201036.9037.2936.7836.871,073,700
3/8/201036.7637.1836.7637.091,715,600
3/5/201036.2936.8436.2036.791,757,300
3/4/201036.1336.1835.8636.061,054,300
3/3/201036.1536.2635.9535.981,434,800
3/2/201036.0736.3335.9236.081,455,200
3/1/201035.9436.2335.7736.001,506,100
2/26/201035.9536.0335.6235.731,589,500
2/25/201035.9336.0235.5735.991,305,600
2/24/201035.9436.2735.8336.271,645,100
2/23/201036.3036.4735.7535.801,919,900
2/22/201036.6736.7836.2236.351,743,800
2/19/201036.5737.0536.4636.652,083,200
2/18/201036.5236.9236.3736.771,213,100
2/17/201036.3136.7636.1736.632,003,600
2/16/201036.0336.4435.7836.372,308,400
2/12/201035.2535.8935.1435.811,771,200
2/11/201035.4335.7435.0335.681,741,200
2/10/201035.6035.8934.9135.421,571,000
2/9/201035.5635.7735.0735.541,959,100
2/8/201036.4736.4735.1835.222,059,200
2/5/201036.0136.4835.3536.412,844,500
2/4/201037.7437.7436.1936.202,895,100
2/3/201038.2138.3237.7238.012,398,900
2/2/201037.3638.5437.2638.263,785,600
2/1/201036.1637.0336.1636.751,902,600
1/29/201036.7937.2336.0936.171,703,900
1/28/201037.0037.2236.1236.561,415,500
1/27/201036.6636.8235.9036.792,158,600
1/26/201036.6337.1836.3636.641,235,000
1/25/201036.6737.0536.2236.841,535,600
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center