$42.23 +0.21 (%) Plum Creek Timber Company Inc REIT - NYSE

Dec. 19, 2014 | 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
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
1/22/201036.7437.0736.3336.442,071,700
1/21/201037.9738.1436.6936.782,301,500
1/20/201038.4538.5137.6538.011,347,700
1/19/201037.8638.6937.7538.641,454,500
1/15/201038.4138.4837.6537.871,685,600
1/14/201038.7438.9838.1838.42933,300
1/13/201038.2838.7438.1738.641,725,700
1/12/201038.6338.9037.9538.341,602,500
1/11/201039.1539.3838.3238.791,747,400
1/8/201039.1039.2138.7339.002,249,300
1/7/201038.6839.2638.3239.262,433,700
1/6/201038.5838.8238.4638.681,553,800
1/5/201038.1638.6438.0838.551,902,000
1/4/201038.2138.5837.9338.102,196,000
12/31/200938.4838.5037.7137.761,007,500
12/30/200938.2038.5038.0438.401,002,300
12/29/200938.2638.6938.1438.281,394,900
12/28/200937.7738.4537.6838.141,474,500
12/24/200937.3037.5437.1137.52440,200
12/23/200936.7837.2436.5737.141,112,900
12/22/200936.8036.9436.3636.771,108,700
12/21/200936.5336.7136.3936.501,090,800
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center