$41.59 -0.03 (%) Plum Creek Timber Company Inc REIT - NYSE

May. 22, 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
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
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center