$42.51 +0.37 (%) Plum Creek Timber Company Inc REIT - NYSE

Apr. 24, 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
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
7/2/201034.7034.7133.6834.011,527,200
7/1/201034.3634.7933.8334.462,038,400
6/30/201034.9635.4834.4634.532,327,500
6/29/201035.6335.6334.7434.982,535,600
6/28/201036.6736.6735.8736.09956,700
6/25/201035.8836.4035.6536.382,208,400
6/24/201036.4236.6235.5935.671,898,800
6/23/201036.5436.9936.1536.622,198,900
6/22/201037.0437.3136.5336.572,460,500
6/21/201037.6937.8536.8537.062,386,000
6/18/201037.6137.7037.0937.301,500,800
6/17/201037.1737.5536.8437.511,997,500
6/16/201036.8537.3636.5537.182,602,800
6/15/201036.7837.1036.4437.081,617,200
6/14/201036.5236.9836.1736.402,219,300
6/11/201035.6536.2935.4736.231,364,900
6/10/201035.3336.1835.2536.071,877,800
6/9/201035.0835.7134.5234.711,850,500
6/8/201034.0634.8433.4534.762,276,400
6/7/201034.1434.7333.7933.882,969,900
6/4/201034.7235.1233.8133.912,867,700
6/3/201035.6935.8435.1635.512,032,400
6/2/201034.9735.7034.2435.662,994,100
6/1/201034.7435.0934.1334.211,952,100
5/28/201035.8335.8334.9335.021,718,500
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center