$41.48 -0.50 (%) Plum Creek Timber Company Inc REIT - NYSE

Nov. 26, 2014 | 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
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
7/16/201348.5748.9548.5348.90686,198
7/15/201348.4148.6548.1848.64585,653
7/12/201348.5348.5748.2048.48398,345
7/11/201347.9148.6047.7848.53765,213
7/10/201347.3547.6046.9947.41598,854
7/9/201347.0847.8147.0047.48669,540
7/8/201346.5847.2246.4746.981,059,966
7/5/201346.6446.7945.5046.48626,329
7/3/201346.4346.6946.1246.39512,317
7/2/201346.0147.1346.0046.65704,725
7/1/201346.9447.0146.0346.12700,949
6/28/201346.5847.0746.0946.671,028,632
6/27/201346.3046.9246.2546.64728,082
6/26/201346.0246.5945.8146.071,315,961
6/25/201345.4146.0944.9845.84652,623
6/24/201344.6245.9444.0145.01912,598
6/21/201344.8945.6644.3445.291,484,881
6/20/201344.7445.7844.1444.512,264,162
6/19/201347.4147.5245.2245.231,798,620
6/18/201347.5047.9147.2647.44635,795
6/17/201347.5947.9047.2447.55806,168
6/14/201347.6848.5147.2247.28697,105
6/13/201346.6847.8946.2647.79843,228
6/12/201347.8447.8746.6646.701,211,075
6/11/201347.3947.8147.0247.52863,041
6/10/201348.3548.3647.4047.71952,740
6/7/201347.8148.3647.0748.321,136,577
6/6/201346.9747.5846.5947.561,861,778
6/5/201347.3647.7846.7946.971,196,396
6/4/201348.5648.6647.4947.511,132,186
6/3/201348.3648.8847.9248.351,181,371
5/31/201347.6948.4747.3747.701,619,270
5/30/201348.9649.0447.1947.772,371,558
5/29/201350.3550.3648.6149.011,723,296
5/28/201352.3452.4150.7550.761,124,600
5/24/201352.0552.1351.5351.83711,307
5/23/201352.7653.0352.2052.291,088,020
5/22/201354.3054.6253.1053.25917,079
5/21/201354.3954.5054.2954.32745,892
5/20/201354.0654.4553.9154.40708,184
5/17/201353.2754.0753.1154.041,085,475
5/16/201353.0153.4453.0153.17572,887
5/15/201352.7553.2552.1553.25735,549
5/14/201352.5653.1552.5053.00627,942
5/13/201352.2052.6552.2052.48604,598
5/10/201352.2052.4951.9752.21428,378
5/9/201352.2052.3751.9252.07549,123
5/8/201351.5552.1351.4552.12673,542
5/7/201351.3651.6151.3651.50584,568
5/6/201351.1351.3551.0051.35639,662
5/3/201351.2651.4751.0851.131,017,173
5/2/201351.0051.5750.8850.93668,786
5/1/201351.2251.5250.6850.821,207,116
4/30/201351.9151.9149.4051.541,913,146
4/29/201353.3653.6853.1253.30777,440
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center