Plum Creek Timber Company Inc REIT $39.28

down -0.44


23/9/2014 04:00 PM  |  NYSE : PCL  
Industries : Materials & Construction / Lumber, Wood Production
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCL historical data

Date Open High Low Close Volume
12/5/201344.0044.1643.6044.02956,195
12/4/201343.4744.2443.4544.001,190,137
12/3/201343.5944.0143.5143.75923,441
12/2/201343.7344.2043.5143.741,037,173
11/29/201344.4244.4243.6243.74707,019
11/27/201343.3144.4643.0344.361,354,462
11/26/201343.1543.5342.9543.011,134,841
11/25/201343.3443.4643.0243.17747,602
11/22/201343.6643.8043.2143.43930,779
11/21/201343.4743.6743.2343.661,125,841
11/20/201343.5444.1843.3943.491,471,997
11/19/201343.7443.8643.4543.541,053,809
11/18/201343.9844.1843.5143.671,152,155
11/15/201343.4644.0843.4544.061,131,427
11/14/201343.7543.8943.1643.431,508,519
11/13/201343.7043.8143.2643.561,482,343
11/12/201344.6844.7844.0144.221,376,586
11/11/201344.6245.0144.3144.811,158,967
11/8/201344.5444.6643.7944.621,823,168
11/7/201345.0645.1044.5244.621,465,636
11/6/201345.1645.5244.8744.941,152,022
11/5/201345.7145.7944.9145.021,782,496
11/4/201346.2346.2745.6645.971,083,227
11/1/201345.4846.0645.3846.002,423,178
10/31/201345.5245.9645.0945.403,261,719
10/30/201344.4545.9644.3245.4013,922,235
10/29/201347.4348.3246.0946.372,358,094
10/28/201350.0050.0848.9549.63974,833
10/25/201349.5550.0049.0449.91764,256
10/24/201349.3749.6249.1749.48380,221
10/23/201349.2249.3548.9549.27375,550
10/22/201348.9249.4948.7649.35650,030
10/21/201348.8648.9348.4348.82764,281
10/18/201349.3649.3948.6148.82665,032
10/17/201348.3849.2548.3549.09783,009
10/16/201347.7648.5847.5648.531,033,160
10/15/201347.4847.8447.2247.41559,851
10/14/201347.2247.8147.0247.74738,760
10/11/201346.7747.5846.6347.55646,112
10/10/201346.0047.0545.9247.00796,358
10/9/201345.5045.9245.3545.59690,412
10/8/201346.1846.2845.3845.40862,050
10/7/201346.1146.5545.9546.14550,299
10/4/201346.5646.7445.9746.38727,123
10/3/201347.2647.3546.1746.58898,708
10/2/201347.3447.7047.1747.45695,059
10/1/201347.0147.9846.8847.74923,348
9/30/201346.7747.1246.5746.83655,404
9/27/201347.1247.3846.7447.07439,550
9/26/201346.6547.3246.0247.30782,495
9/25/201347.1147.4546.4946.68705,418
9/24/201347.0647.5146.9647.051,124,777
9/23/201347.4647.8746.9446.94760,195
9/20/201348.8048.8547.7147.781,426,446
9/19/201347.9049.0647.8248.851,498,635
9/18/201346.0247.9345.7647.871,320,341
9/17/201346.5246.8046.1646.33831,606
9/16/201346.8747.0746.4546.591,280,290
9/13/201345.9246.3145.8146.05441,263
9/12/201346.0046.1345.6545.94666,183
9/11/201345.6546.0445.4946.04745,664
9/10/201345.8945.9645.4445.73699,491
9/9/201345.0245.7545.0245.75848,825
9/6/201344.2544.9744.2344.66799,036
9/5/201343.8844.3043.8844.01619,607
9/4/201343.6643.8943.3243.821,131,685
9/3/201344.7544.9443.1543.721,161,484
8/30/201344.8045.0244.1944.31975,757
8/29/201344.1344.5943.9344.55735,053
8/28/201344.5844.5844.1444.16606,205
8/27/201344.6044.8944.3044.47651,625
8/26/201345.0245.2544.8644.87590,289
8/23/201344.9045.2044.6445.11501,082
8/22/201344.6844.9244.2444.74614,525
8/21/201344.4945.0744.0044.51756,024
8/20/201343.8044.7043.8044.591,101,297
8/19/201344.3544.5443.7343.74850,604
8/16/201344.7744.9744.2344.502,734,035
8/15/201345.7945.8844.7144.90915,563
8/14/201345.9746.5145.9046.28673,382
8/13/201347.2047.2046.1246.34911,733
8/12/201347.5047.6047.0847.18600,849
8/9/201347.1647.9447.0347.73673,184
8/8/201347.5147.6347.1047.16575,003
8/7/201347.6047.8147.0047.351,009,168
8/6/201348.0648.2747.6147.66868,350
8/5/201348.3748.5947.8848.06554,159
8/2/201348.5848.8348.3648.48562,143
8/1/201349.0149.2148.4748.65657,683
7/31/201349.3949.5048.4048.78726,156
7/30/201349.3849.6248.7449.20618,033
7/29/201348.9249.4248.6448.69527,056
7/26/201348.8549.1548.3249.11511,010
7/25/201348.5549.0848.5148.98457,424
7/24/201349.7149.7148.3748.75579,898
7/23/201349.7549.7949.0749.53366,144
7/22/201349.6650.0649.5249.69450,083
7/19/201349.7849.7849.2649.70404,068
7/18/201349.0149.7548.9149.74477,744
7/17/201349.0449.1448.7448.99649,714
Trading Center