$43.29 +0.35 (%) Plum Creek Timber Company Inc REIT - NYSE

Mar. 5, 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
5/27/201034.6935.4834.4835.442,991,100
5/26/201035.0035.1933.9334.132,861,200
5/25/201033.4334.5033.1734.453,238,200
5/24/201035.2435.2434.1234.142,737,500
5/21/201033.8935.2733.6035.214,165,300
5/20/201034.5735.2034.2534.324,441,500
5/19/201035.7036.0734.7135.104,527,700
5/18/201037.3637.5735.7535.892,492,200
5/17/201036.7437.3835.8936.882,295,000
5/14/201037.8437.9436.5136.802,609,200
5/13/201038.7738.8537.8337.952,115,100
5/12/201038.5438.7738.3138.732,520,300
5/11/201038.8639.0438.5938.753,370,800
5/10/201039.6539.9238.8139.173,846,500
5/7/201037.6538.2936.3737.203,455,900
5/6/201038.5638.9435.2837.434,503,200
5/5/201038.6239.2838.3538.752,614,900
5/4/201040.0640.0638.7639.162,496,300
5/3/201040.1640.6740.0040.522,063,700
4/30/201041.0841.2939.7839.802,711,500
4/29/201040.6841.4040.6841.202,518,100
4/28/201040.0140.4439.4440.363,737,300
4/27/201041.5441.5439.9440.064,724,600
4/26/201043.4143.7543.1043.522,228,000
4/23/201042.7043.4142.6443.412,955,300
4/22/201041.5242.6841.3542.642,041,800
4/21/201041.0042.0740.9741.802,366,700
4/20/201040.5040.9840.2840.921,630,900
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center