$40.96 -0.07 (%) Plum Creek Timber Company Inc REIT - NYSE

Jul. 2, 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
2/9/201544.6644.8144.2444.361,126,017
2/6/201545.1545.1844.4744.701,199,412
2/5/201544.5545.2644.5545.21916,870
2/4/201544.6744.7544.3344.56794,029
2/3/201544.4544.9944.2944.801,113,383
2/2/201544.5144.6943.9244.381,123,148
1/30/201544.5744.9844.3744.521,016,284
1/29/201544.4744.8244.2244.71903,008
1/28/201544.5644.8644.3044.411,038,051
1/27/201543.9944.9543.3744.451,396,394
1/26/201544.7345.0744.7344.891,142,972
1/23/201545.0845.1944.5944.75816,156
1/22/201544.8645.1044.6145.05998,700
1/21/201544.5644.8844.3244.731,336,476
1/20/201544.7944.8744.4844.681,343,174
1/16/201544.2144.7543.9244.691,187,367
1/15/201543.9244.2843.7744.08895,105
1/14/201543.5043.8043.2643.77806,278
1/13/201543.9144.0943.4343.68692,297
1/12/201543.5043.7743.2943.70667,594
1/9/201543.6743.7443.4243.45447,778
1/8/201543.4943.8543.4543.67838,337
1/7/201543.0143.5842.8243.39930,244
1/6/201542.9643.2442.5642.84942,508
1/5/201542.9243.0642.6242.76750,254
1/2/201542.9743.1742.7943.05520,341
12/31/201443.2543.5842.7342.79645,687
12/30/201443.4843.6243.1843.23487,335
12/29/201443.2843.6343.2443.46569,467
12/26/201443.1443.5343.0843.28647,160
12/24/201443.2143.4743.1443.15447,699
12/23/201442.8043.3642.7543.191,499,365
12/22/201442.4142.7442.2242.711,268,028
12/19/201442.0642.4041.6942.231,895,605
12/18/201441.8042.1641.7442.021,421,205
12/17/201441.0341.7940.9741.401,238,332
12/16/201441.0741.3540.9641.011,171,380
12/15/201441.2841.5241.0741.081,131,740
12/12/201441.6241.8341.2341.251,025,301
12/11/201441.5541.9241.4541.73856,668
12/10/201441.4941.7641.2541.53845,607
12/9/201441.3241.6641.2541.66782,139
12/8/201441.5941.8441.4141.58830,754
12/5/201441.3041.5641.0741.55695,102
12/4/201441.5541.5941.1741.331,001,526
12/3/201441.6141.6541.3541.56577,214
12/2/201441.4841.6941.2141.62732,594
12/1/201441.6541.8841.5341.60920,453
11/28/201441.4941.9041.4141.68528,775
11/26/201442.1642.1641.4441.481,235,293
11/25/201441.6542.1641.5541.981,249,632
11/24/201441.3841.8641.3441.661,389,232
11/21/201440.9441.3640.7141.364,496,998
11/20/201440.4840.6740.4240.591,093,808
11/19/201440.4740.7540.4140.571,239,011
11/18/201440.5840.6740.3040.581,111,775
11/17/201440.4640.7540.4640.571,087,171
11/14/201440.7440.9340.4040.491,031,473
11/13/201440.8040.9940.6440.781,420,525
11/12/201440.6940.9740.5040.801,996,878
11/11/201441.4541.5140.9741.131,351,121
11/10/201441.2341.4440.9041.421,036,370
11/7/201441.2241.6641.0641.38878,602
11/6/201441.3341.5041.1041.18637,980
11/5/201441.4941.5141.1441.47885,362
11/4/201441.3741.4341.0341.27847,498
11/3/201440.9941.4840.9041.331,282,877
10/31/201440.8741.0840.5341.011,577,160
10/30/201439.8840.7739.8040.632,131,691
10/29/201440.1340.1939.8040.032,048,789
10/28/201440.9640.9639.5840.163,115,272
10/27/201441.2241.3741.0141.351,026,918
10/24/201441.2741.4140.9741.25610,589
10/23/201441.0841.5641.0241.30899,509
10/22/201441.0441.2440.8840.91732,783
10/21/201440.8941.1740.7841.04774,915
10/20/201440.2940.8440.1940.81773,738
10/17/201440.3340.5140.0840.36902,134
10/16/201439.2340.3539.2340.101,255,361
10/15/201439.9539.9539.0939.591,328,181
10/14/201439.7240.2039.6839.921,112,850
10/13/201439.6339.9739.5039.531,175,373
10/10/201439.5940.1139.5939.611,428,044
10/9/201439.5039.8739.3239.401,235,033
10/8/201439.2739.6539.0539.551,362,836
10/7/201439.3539.6839.2539.26963,472
10/6/201439.2839.7139.2539.481,035,765
10/3/201439.1239.2938.9039.22924,696
10/2/201438.9639.2438.7839.041,073,302
10/1/201439.0039.1638.8139.001,255,465
9/30/201439.2639.3338.9639.011,043,869
9/29/201438.9939.2938.8239.251,084,454
9/26/201439.0239.2638.7039.131,210,589
9/25/201439.4339.4339.0639.07911,980
9/24/201439.2239.6439.0239.431,197,816
9/23/201439.6639.7739.1939.281,348,967
9/22/201440.0940.1939.6539.721,077,539
9/19/201440.1440.2539.9540.111,862,810
9/18/201440.1340.2639.8439.891,079,191
9/17/201440.1640.3539.9640.081,293,561
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!