$38.49 -0.63 (%) Plum Creek Timber Company Inc REIT - NYSE

Aug. 31, 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
11/19/201035.6436.0635.5836.06973,481
11/18/201036.3036.4635.8135.851,365,436
11/17/201036.1136.6935.6635.801,895,100
11/16/201037.1137.3236.0236.102,568,197
11/15/201037.6238.0837.3037.301,282,270
11/12/201037.9338.1037.3037.401,426,786
11/11/201038.2638.7538.2638.421,070,231
11/10/201038.5938.9338.4038.601,774,906
11/9/201039.3039.3438.3238.491,801,655
11/8/201038.8039.0938.5139.061,831,219
11/5/201038.7839.1538.6838.881,924,821
11/4/201037.6138.7537.5038.723,427,832
11/3/201037.1337.1836.7537.101,002,065
11/2/201037.2537.2936.8237.081,022,761
11/1/201037.0037.1236.6636.831,306,869
10/29/201036.4036.9436.3836.841,224,421
10/28/201036.4636.5736.1036.471,307,504
10/27/201036.2736.4035.8536.291,881,023
10/26/201035.9536.7235.5036.462,704,611
10/25/201037.3237.4536.9437.011,307,394
10/22/201037.3437.4536.9037.09656,211
10/21/201037.4837.5437.0237.25923,478
10/20/201036.8137.5536.7737.251,340,861
10/19/201036.7737.2336.5236.761,319,005
10/18/201036.9437.2636.8237.262,550,123
10/15/201037.5037.5336.7936.871,601,462
10/14/201037.2437.4837.0137.131,683,596
10/13/201036.5537.5036.3737.242,150,456
10/12/201035.9736.2535.7436.20774,017
10/11/201036.0736.1735.8435.97757,238
10/8/201036.1436.2035.8336.11894,382
10/7/201036.2536.2535.9536.04910,677
10/6/201036.1536.1735.9036.12928,536
10/5/201035.7336.2035.4736.151,601,907
10/4/201035.4735.6135.2235.401,372,675
10/1/201035.5935.6835.1835.511,507,208
9/30/201035.5035.6835.1735.301,979,538
9/29/201035.4535.4935.0035.201,788,850
9/28/201035.2335.6134.8435.561,235,973
9/27/201035.1235.4234.8835.071,183,723
9/24/201034.6335.1034.5235.091,537,780
9/23/201034.4234.6534.0534.201,421,850
9/22/201035.1535.3534.7634.781,520,178
9/21/201035.8535.8735.1635.231,563,232
9/20/201035.6235.8435.2535.722,116,694
9/17/201035.8835.8835.4235.581,842,427
9/16/201035.6035.8235.4035.64907,133
9/15/201035.6635.7535.3835.66873,549
9/14/201035.9936.0735.7235.84876,329
9/13/201036.0036.2035.9236.151,126,477
9/10/201035.4035.7735.1935.61915,169
9/9/201035.8235.8635.0435.311,104,870
9/8/201035.5035.5635.2835.401,244,572
9/7/201035.4135.6535.2335.331,288,291
9/3/201035.8535.9435.2035.562,181,204
9/2/201035.3735.5835.1735.561,592,262
9/1/201034.9635.4234.7835.361,999,193
8/31/201034.0634.5133.9634.471,680,200
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 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!