PLUM CREEK TIMBER $51.83

down -0.46


24/5/2013 04:24 PM  |  NYSE : PCL  |  Industries : Real Estate and Rental and Leasing / Activities Related to Real Estate
Type:

PCL historical data

Date Open High Low Close Volume
8/11/2008 49.60 50.03 48.02 49.61 18389
8/8/2008 47.83 50.10 47.51 49.83 21134
8/7/2008 49.19 49.68 47.80 48.14 24946
8/6/2008 50.00 50.00 49.15 49.65 16518
8/5/2008 49.00 50.47 48.71 50.20 21665
8/4/2008 48.95 48.95 47.82 48.28 14664
8/1/2008 47.87 49.01 47.43 48.70 21214
7/31/2008 47.91 49.60 47.38 48.72 31683
7/30/2008 48.51 49.03 47.01 48.34 36934
7/29/2008 47.00 49.13 46.27 48.56 46802
7/28/2008 45.68 46.56 44.50 44.59 21178
7/25/2008 45.03 46.13 44.61 45.87 18521
7/24/2008 47.33 47.48 44.54 44.75 23941
7/23/2008 46.93 47.93 46.12 47.22 26943
7/22/2008 44.80 46.84 44.50 46.84 25538
7/21/2008 45.55 46.27 44.94 45.26 13090
7/18/2008 45.45 46.20 44.52 46.07 19653
7/17/2008 45.76 45.98 43.79 45.41 35278
7/16/2008 42.04 45.81 41.40 45.23 30490
7/15/2008 41.28 43.57 41.00 42.04 35814
7/14/2008 42.68 42.93 41.25 41.35 17942
7/11/2008 41.48 43.04 41.26 42.12 22797
7/10/2008 41.22 42.71 41.22 42.04 31109
7/9/2008 45.00 45.00 41.12 41.30 24225
7/8/2008 41.22 45.72 41.22 45.25 30644
7/7/2008 42.62 43.21 41.08 41.32 22048
7/2/2008 43.73 43.89 42.19 42.19 16735
7/1/2008 42.19 43.81 42.00 43.67 22858
6/30/2008 42.56 43.22 42.24 42.71 14741
6/27/2008 42.59 43.00 42.16 42.57 16994
6/26/2008 43.54 44.05 42.39 42.46 15659
6/25/2008 43.73 44.74 43.60 44.06 13529
6/24/2008 43.22 43.98 43.01 43.56 12195
6/23/2008 44.38 44.86 43.43 43.47 13070
6/20/2008 45.22 45.95 44.04 44.10 19537
6/19/2008 44.79 45.62 44.63 45.48 12843
6/18/2008 45.17 45.61 44.63 44.90 13483
6/17/2008 46.80 47.28 45.21 45.22 10101
6/16/2008 46.31 46.90 46.14 46.90 11337
6/13/2008 45.97 46.67 45.33 46.67 12864
6/12/2008 45.32 46.35 44.92 45.52 11142
6/11/2008 45.78 46.45 45.18 45.25 13626
6/10/2008 45.40 46.44 45.08 46.33 14418
6/9/2008 46.31 46.86 45.61 45.69 14310
6/6/2008 47.57 47.59 45.97 46.08 23396
6/5/2008 46.46 47.97 46.10 47.88 20640
6/4/2008 45.83 46.65 45.83 46.33 12836
6/3/2008 46.19 46.49 45.28 45.87 20513
6/2/2008 46.55 46.90 45.66 46.15 17990
5/30/2008 45.94 47.47 45.44 46.65 32200
5/29/2008 43.91 45.03 43.73 44.93 18897
5/28/2008 43.26 44.00 42.71 43.83 13865
5/27/2008 42.41 43.61 42.41 43.12 13676
Marketplace
Trading Center