PLUM CREEK TIMBER $54.04

up +0.87


17/5/2013 05:17 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
12/21/2012 44.44 44.60 44.06 44.25 12607
12/20/2012 44.24 44.83 44.14 44.82 9836
12/19/2012 44.28 44.61 44.15 44.23 10799
12/18/2012 43.48 44.34 43.37 44.33 9745
12/17/2012 42.68 43.48 42.66 43.48 8859
12/14/2012 42.74 42.82 42.38 42.54 4941
12/13/2012 42.95 43.05 42.58 42.85 5019
12/12/2012 42.86 43.37 42.65 42.94 6160
12/11/2012 42.86 43.02 42.71 42.80 4626
12/10/2012 43.04 43.21 42.60 42.75 6515
12/7/2012 42.65 43.21 42.59 43.20 7277
12/6/2012 42.25 42.59 42.20 42.57 6628
12/5/2012 42.49 42.51 41.94 42.29 6287
12/4/2012 42.46 42.84 42.35 42.39 6674
12/3/2012 43.03 43.10 42.48 42.52 6866
11/30/2012 42.47 42.91 42.43 42.85 10207
11/29/2012 42.38 42.41 42.06 42.39 6722
11/28/2012 41.81 42.20 41.28 42.19 6893
11/27/2012 42.00 42.14 41.61 41.74 7571
11/26/2012 41.98 42.48 41.56 42.03 9946
11/23/2012 41.99 42.06 41.76 42.04 3010
11/21/2012 41.90 42.03 41.63 41.82 3713
11/20/2012 41.64 41.94 41.38 41.94 7461
11/19/2012 41.64 41.83 41.43 41.64 8542
11/16/2012 40.90 41.34 40.60 41.31 7972
11/15/2012 41.15 41.53 40.69 40.85 9722
11/14/2012 42.57 42.57 41.11 41.20 10308
11/13/2012 42.50 43.01 42.37 42.67 8116
11/12/2012 42.67 42.85 42.61 42.68 4875
11/9/2012 42.65 43.06 42.32 42.62 6695
11/8/2012 43.25 43.25 42.85 42.85 7717
11/7/2012 43.24 43.74 42.95 43.32 13151
11/6/2012 43.19 43.77 42.93 43.62 10137
11/5/2012 43.00 43.26 42.68 43.07 5950
11/2/2012 43.04 43.42 42.97 43.11 8509
11/1/2012 43.79 43.79 42.70 42.79 13632
10/31/2012 44.11 44.51 43.61 43.90 11811
10/26/2012 44.06 44.06 43.71 43.81 9129
10/25/2012 44.39 44.50 43.68 44.01 6706
10/24/2012 44.01 44.30 43.87 44.19 6258
10/23/2012 43.80 44.11 43.62 43.94 7640
10/22/2012 43.39 44.23 43.34 44.23 7334
10/19/2012 44.47 44.53 43.97 44.08 6611
10/18/2012 44.16 44.52 44.04 44.51 5916
10/17/2012 43.91 44.18 43.76 44.15 6461
10/16/2012 43.69 44.10 43.65 43.88 7146
10/15/2012 42.95 44.00 42.95 43.54 17252
10/12/2012 42.47 42.99 42.47 42.94 14957
10/11/2012 42.65 42.69 42.37 42.46 6524
10/10/2012 42.35 42.55 42.19 42.31 7710
10/9/2012 42.59 42.95 42.36 42.44 6880
10/8/2012 42.56 42.73 42.42 42.62 4997
10/5/2012 42.61 42.84 42.37 42.60 12649
10/4/2012 42.71 42.71 42.10 42.39 10831
10/3/2012 42.96 42.96 41.56 42.51 32792
10/2/2012 43.02 43.19 42.74 42.94 9691
10/1/2012 43.46 43.70 42.78 42.99 16737
9/28/2012 44.00 44.12 43.64 43.84 9736
9/27/2012 44.21 44.35 43.89 44.16 7189
9/26/2012 44.32 44.61 43.99 44.07 8035
9/25/2012 44.73 44.96 44.30 44.34 9940
9/24/2012 44.70 44.99 44.54 44.66 9811
9/21/2012 44.47 44.85 44.30 44.76 14920
9/20/2012 43.77 44.30 43.43 44.29 13618
9/19/2012 43.81 44.08 43.57 43.97 11093
9/18/2012 43.46 43.75 43.42 43.74 10002
9/17/2012 43.54 43.82 43.52 43.67 9590
9/14/2012 42.92 43.85 42.90 43.68 15457
9/13/2012 41.72 42.65 41.63 42.65 15158
9/12/2012 41.04 41.81 41.03 41.77 9458
9/11/2012 41.11 41.19 40.88 41.01 6095
9/10/2012 41.29 41.29 41.00 41.13 5771
9/7/2012 41.29 41.39 41.12 41.23 6524
9/6/2012 41.15 41.31 41.10 41.22 6926
9/5/2012 41.16 41.18 40.78 40.98 9116
9/4/2012 40.94 41.19 40.51 41.10 7597
8/31/2012 41.04 41.04 40.71 40.93 9040
8/30/2012 40.65 40.89 40.62 40.70 7859
8/29/2012 40.74 41.04 40.65 40.85 7680
8/28/2012 40.67 40.90 40.58 40.72 5640
8/27/2012 40.59 40.88 40.58 40.78 5335
8/24/2012 40.28 40.65 40.22 40.53 5063
8/23/2012 40.60 40.70 40.26 40.34 4841
8/22/2012 40.55 40.66 40.23 40.61 5902
8/21/2012 40.64 40.85 40.57 40.63 5680
8/20/2012 40.53 40.66 40.27 40.62 6203
8/17/2012 40.40 40.65 40.28 40.55 6110
8/16/2012 40.16 40.63 40.00 40.40 7858
8/15/2012 40.27 40.37 39.80 40.20 8469
8/14/2012 40.60 40.83 40.43 40.64 11797
8/13/2012 40.25 40.41 40.19 40.40 4329
8/10/2012 40.10 40.29 40.00 40.27 4674
8/9/2012 40.35 40.38 40.02 40.15 5822
8/8/2012 40.23 40.38 40.16 40.33 5360
8/7/2012 40.41 40.65 40.22 40.41 5233
8/6/2012 40.76 40.91 40.29 40.29 5354
8/3/2012 40.68 40.90 40.51 40.62 5338
8/2/2012 40.13 40.25 39.77 40.25 5803
8/1/2012 40.73 40.86 40.29 40.41 7610
7/31/2012 40.65 41.51 40.43 40.59 10586
Marketplace
Trading Center