$40.96 -0.07 (%) Plum Creek Timber Company Inc REIT - NYSE

Jul. 2, 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
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
7/30/201035.9136.3735.6435.882,104,000
7/29/201037.2737.4936.1636.451,716,100
7/28/201036.6937.3936.5037.051,842,100
7/27/201037.7537.9835.9636.983,105,300
7/26/201037.8438.9037.8438.602,068,200
7/23/201036.8837.9536.6737.851,733,900
7/22/201036.3137.2936.3137.051,712,600
7/21/201036.9737.0335.6035.911,693,400
7/20/201035.9736.8435.5636.771,461,300
7/19/201036.2036.6235.5936.381,235,900
7/16/201036.7036.7635.8436.062,245,600
7/15/201036.7237.0336.1436.911,486,900
7/14/201036.6237.0136.3436.711,175,200
7/13/201036.3537.0136.2836.881,816,600
7/12/201035.5436.1235.4135.951,563,100
7/9/201035.0635.7035.0635.621,307,100
7/8/201035.2635.3934.6435.141,697,500
7/7/201033.6134.9433.6134.941,913,100
7/6/201034.5734.7033.1933.514,072,800
  • 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!