Plum Creek Timber Company Inc REIT $44.04

down -0.28


23/7/2014 04:04 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
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
3/1/201348.4848.7648.0548.69813,541
2/28/201348.7348.8948.4948.50657,983
2/27/201347.8148.9047.7348.69801,670
2/26/201347.4047.9047.2647.86835,996
2/25/201348.2948.4847.2747.27961,934
2/22/201347.7848.1847.7848.18717,403
2/21/201347.5847.7247.1047.59825,320
2/20/201348.1548.3247.6847.71584,240
2/19/201347.9348.2747.9348.24799,010
2/15/201347.7848.0847.7047.88662,774
2/14/201347.8047.9747.6747.80555,311
2/13/201347.9648.1947.1047.86465,343
2/12/201348.2548.6048.1648.36575,343
2/11/201348.4048.4148.0848.30460,940
2/8/201348.2148.4848.0748.44525,731
2/7/201348.5648.5948.0348.20622,916
2/6/201348.0048.5848.0048.54699,440
2/5/201348.2548.4348.1048.30703,218
2/4/201348.0648.2747.9748.14657,016
2/1/201348.3449.0948.1048.19783,834
1/31/201348.2248.4847.6948.18666,866
1/30/201348.9349.0048.1348.35858,323
1/29/201348.8849.6948.3049.091,772,066
1/28/201347.4048.0047.1647.31997,309
1/25/201348.2648.2647.2747.311,337,289
1/24/201347.7648.0947.5248.00770,144
1/23/201347.3447.7547.3347.63637,069
1/22/201347.4947.5647.0747.56697,509
1/18/201347.1747.3246.8047.32926,332
1/17/201346.9247.1846.8447.04782,297
1/16/201346.9046.9846.6546.74614,463
1/15/201346.4847.0646.4147.01711,010
1/14/201346.4646.6946.2146.67427,039
1/11/201346.8646.8646.1746.39551,837
1/10/201346.5046.6846.2546.60567,558
1/9/201346.0246.2745.9446.27522,139
1/8/201345.9046.0645.4645.94466,099
1/7/201345.8746.0545.7545.98606,016
1/4/201345.5446.0045.2945.99544,777
1/3/201345.3745.7345.1245.51830,455
1/2/201344.9445.4344.7345.401,104,922
12/31/201243.8444.3943.7544.37879,640
12/28/201244.2444.3943.8643.86693,910
12/27/201244.2544.5143.7644.39624,806
12/26/201244.5144.6344.1944.29398,291
12/24/201244.2244.6244.0044.54367,792
12/21/201244.4444.6044.0644.251,262,570
12/20/201244.2444.8344.1444.821,033,025
12/19/201244.2844.6144.1544.231,079,811
12/18/201243.4844.3443.3744.33974,698
Trading Center