$39.00 0.00 (%) Plum Creek Timber Company Inc REIT - NYSE

Oct. 1, 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
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
4/26/201353.4453.6753.0253.14540,760
4/25/201353.5053.6653.1053.40859,282
4/24/201353.1053.6152.9053.38840,668
4/23/201352.5253.1052.5052.95830,069
4/22/201352.2852.6852.1052.51683,482
4/19/201351.4352.3451.3152.29856,430
4/18/201350.7551.4350.3951.28963,286
4/17/201351.2751.3150.0650.67989,821
4/16/201350.5551.4949.7651.41964,565
4/15/201351.8451.9750.3150.311,165,054
4/12/201351.8052.0251.6751.99552,931
4/11/201351.8352.2851.7651.88653,992
4/10/201351.5352.0051.4651.80701,119
4/9/201352.0552.1651.2051.48694,386
4/8/201351.2351.9051.0151.88472,981
4/5/201351.1451.2950.7251.23719,747
4/4/201351.0951.6250.9751.60573,614
4/3/201352.0052.1350.7951.051,306,903
4/2/201352.0352.2551.7551.99773,636
4/1/201352.0752.6451.5351.78956,834
3/28/201351.7552.2851.4452.201,004,130
3/27/201350.7451.6350.7151.60803,675
3/26/201350.4251.1550.4251.10730,160
3/25/201350.5650.9250.2250.33749,531
3/22/201350.3550.4850.2350.48472,802
3/21/201349.9550.5549.8550.19943,621
3/20/201349.9450.1349.7250.12636,633
3/19/201349.6649.9949.3949.66770,469
3/18/201349.3149.7649.1149.63685,563
3/15/201349.6949.8049.2349.771,074,167
3/14/201349.6249.9849.4949.88732,338
3/13/201349.6649.9049.5349.60589,991
3/12/201349.8449.8849.4349.70635,923
3/11/201349.1849.9549.1049.94964,390
3/8/201349.1049.3048.7649.18447,011
3/7/201348.7049.0548.6949.02727,614
3/6/201349.6449.6448.7148.80653,779
3/5/201349.4349.7949.2249.46587,789
3/4/201348.7449.2048.5549.11650,918
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center