$41.00 +0.20 (%) Plum Creek Timber Company Inc REIT - NYSE

Jul. 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
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
8/30/201033.9834.3633.9534.091,553,500
8/27/201033.7534.1933.3534.171,649,300
8/26/201034.1834.3033.4533.561,313,600
8/25/201033.3634.1133.2733.961,085,800
8/24/201033.4033.9133.1133.631,493,500
8/23/201034.2834.4033.7233.783,438,900
8/20/201034.2534.4634.0034.191,180,300
8/19/201035.0135.0134.0834.391,558,900
8/18/201035.1835.2734.7835.191,028,500
8/17/201034.7635.3234.5735.101,406,300
8/16/201034.6234.9134.3334.521,004,200
8/13/201034.8635.1934.6434.641,577,600
8/12/201034.9035.2634.7334.931,319,800
8/11/201035.7135.9535.4435.661,928,700
8/10/201036.2736.5435.8536.261,181,700
8/9/201036.5736.7036.4036.531,087,200
8/6/201036.0136.4535.7636.431,258,500
8/5/201036.6736.9136.1836.421,270,800
8/4/201036.7937.0936.7936.911,217,800
8/3/201036.7836.8936.3636.681,714,200
8/2/201036.3237.0536.0436.931,706,800
  • Showing 1201-1259 of 1,259 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!