PLUM CREEK TIMBER $52.29

down -0.96


23/5/2013 04:23 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
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
7/30/2012 40.23 40.69 40.18 40.63 5265
7/27/2012 40.20 40.76 40.09 40.52 7231
7/26/2012 39.94 40.40 39.76 39.94 6782
7/25/2012 39.66 39.91 39.38 39.50 7029
7/24/2012 40.02 40.11 39.17 39.45 10210
7/23/2012 39.79 40.16 39.65 39.99 6349
7/20/2012 40.17 40.34 39.90 39.96 10638
7/19/2012 40.88 40.93 40.18 40.46 10641
7/18/2012 41.03 41.03 40.50 40.79 9150
7/17/2012 40.80 41.31 40.54 41.20 7567
7/16/2012 40.71 40.84 40.46 40.76 4422
7/13/2012 40.12 40.58 39.96 40.56 6391
7/12/2012 39.67 40.13 39.54 39.98 4984
7/11/2012 39.58 40.00 39.33 39.92 6856
7/10/2012 40.20 40.22 39.30 39.52 6272
7/9/2012 40.00 40.03 39.78 40.03 4820
7/6/2012 39.51 40.03 39.49 40.00 6279
7/5/2012 40.21 40.29 39.71 39.80 9370
7/3/2012 39.98 40.34 39.81 40.34 4371
7/2/2012 39.90 39.96 39.50 39.92 8327
6/29/2012 39.35 39.75 39.30 39.70 11059
6/28/2012 38.41 38.88 38.15 38.88 6023
6/27/2012 37.95 38.63 37.94 38.60 6385
6/26/2012 37.85 38.14 37.65 37.94 5999
6/25/2012 37.88 37.95 37.62 37.80 6210
6/22/2012 38.20 38.29 37.92 38.23 13708
6/21/2012 38.75 38.83 38.00 38.04 8766
6/20/2012 38.64 38.75 38.39 38.60 8748
6/19/2012 37.98 38.63 37.93 38.55 11782
6/18/2012 37.57 37.97 37.33 37.87 6673
6/15/2012 37.48 37.68 37.33 37.62 8943
6/14/2012 37.19 37.56 37.16 37.40 10374
6/13/2012 37.08 37.57 37.03 37.18 10099
6/12/2012 36.88 37.30 36.76 37.25 6619
6/11/2012 37.60 37.69 36.81 36.83 6978
6/8/2012 36.81 37.41 36.81 37.36 5226
6/7/2012 37.35 37.72 36.87 36.96 7803
6/6/2012 36.53 37.06 36.46 37.06 7697
6/5/2012 35.75 36.43 35.66 36.36 7735
6/4/2012 35.96 35.97 35.43 35.78 9450
6/1/2012 35.72 36.35 35.59 36.00 12149
5/31/2012 36.37 36.77 36.04 36.50 9828
5/30/2012 36.80 36.83 36.27 36.29 10544
5/29/2012 36.83 37.24 36.81 37.10 6948
5/25/2012 37.00 37.12 36.60 36.71 7381
5/24/2012 37.37 37.63 36.77 37.02 9159
5/23/2012 36.77 37.28 36.53 37.26 8920
5/22/2012 36.99 37.26 36.78 36.95 9291
5/21/2012 36.50 37.04 36.38 36.96 8585
5/18/2012 36.81 37.17 36.31 36.39 15222
5/17/2012 37.65 37.65 36.65 36.65 14745
5/16/2012 38.08 38.16 37.64 37.65 15760
5/15/2012 38.33 38.45 38.14 38.25 8977
5/14/2012 38.36 38.61 38.20 38.34 8271
5/11/2012 38.50 38.76 38.33 38.64 7330
5/10/2012 39.08 39.13 38.60 38.67 8849
5/9/2012 38.68 39.04 38.48 38.81 8329
5/8/2012 38.97 39.07 38.52 39.00 9831
5/7/2012 38.69 39.31 38.67 39.17 8633
5/4/2012 38.99 39.15 38.68 38.75 8829
5/3/2012 39.24 39.43 38.99 39.12 9951
5/2/2012 39.76 39.76 38.95 39.23 22022
5/1/2012 40.61 41.19 39.86 39.97 35185
4/30/2012 41.71 42.04 40.99 42.04 9816
4/27/2012 41.99 42.10 41.73 41.89 8121
4/26/2012 41.61 41.96 41.60 41.90 5552
4/25/2012 41.73 41.83 41.46 41.74 5972
4/24/2012 40.83 41.51 40.79 41.48 8367
4/23/2012 41.04 41.07 40.65 40.79 9132
4/20/2012 41.11 41.56 41.11 41.38 11009
4/19/2012 41.27 41.35 40.86 41.03 9883
4/18/2012 41.24 41.44 41.13 41.16 8255
4/17/2012 41.28 41.61 40.98 41.43 8891
4/16/2012 40.89 41.36 40.89 41.10 10097
4/13/2012 41.33 41.38 40.84 40.84 10986
4/12/2012 40.90 41.43 40.77 41.43 6449
4/11/2012 40.79 40.93 40.62 40.81 6340
4/10/2012 41.02 41.18 40.31 40.40 8980
4/9/2012 41.05 41.24 40.86 41.07 5517
4/5/2012 41.36 41.59 41.29 41.55 5263
4/4/2012 41.40 41.62 41.20 41.49 6583
4/3/2012 41.95 41.99 41.56 41.64 8736
4/2/2012 41.61 41.97 41.60 41.94 8246
3/30/2012 41.72 41.86 41.55 41.56 8276
3/29/2012 41.43 41.59 41.18 41.52 5434
3/28/2012 41.43 41.68 41.26 41.68 6504
3/27/2012 41.61 41.74 41.40 41.45 6343
3/26/2012 41.51 41.75 41.22 41.51 7122
3/23/2012 41.33 41.44 40.92 41.20 8157
3/22/2012 41.30 41.39 40.97 41.36 6109
3/21/2012 41.53 41.60 41.29 41.42 5336
3/20/2012 41.28 41.57 41.26 41.52 5594
3/19/2012 41.41 41.67 41.23 41.56 6136
3/16/2012 41.39 41.49 41.31 41.43 11340
3/15/2012 41.29 41.47 41.10 41.44 9490
3/14/2012 41.32 41.40 40.77 41.34 12615
3/13/2012 40.64 41.30 40.64 41.30 11470
Marketplace
Trading Center