$39.00 -0.01 (%) 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
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
12/17/201242.6843.4842.6643.48885,812
12/14/201242.7442.8242.3842.54494,060
12/13/201242.9543.0542.5842.85501,872
12/12/201242.8643.3742.6542.94615,918
12/11/201242.8643.0242.7142.80463,101
12/10/201243.0443.2142.6042.75651,420
12/7/201242.6543.2142.5943.20727,668
12/6/201242.2542.5942.2042.57662,719
12/5/201242.4942.5141.9442.29628,637
12/4/201242.4642.8442.3542.39667,363
12/3/201243.0343.1042.4842.52686,550
11/30/201242.4742.9142.4342.851,022,980
11/29/201242.3842.4142.0642.39672,160
11/28/201241.8142.2041.2842.19689,377
11/27/201242.0042.1441.6141.74757,036
11/26/201241.9842.4841.5642.03994,556
11/23/201241.9942.0641.7642.04300,945
11/21/201241.9042.0341.6341.82371,217
11/20/201241.6441.9441.3841.94746,087
11/19/201241.6441.8341.4341.64854,138
11/16/201240.9041.3440.6041.31797,105
11/15/201241.1541.5340.6940.85972,168
11/14/201242.5742.5741.1141.201,030,750
11/13/201242.5043.0142.3742.67812,088
11/12/201242.6742.8542.6142.68487,437
11/9/201242.6543.0642.3242.62669,479
11/8/201243.2543.2542.8542.85771,670
11/7/201243.2543.7442.9543.321,315,100
11/6/201243.1943.7742.9343.621,013,669
11/5/201243.0043.2642.6843.07594,986
11/2/201243.0443.4242.9743.11850,856
11/1/201243.7943.7942.7042.791,363,141
10/31/201244.1144.5143.6143.901,181,007
10/26/201244.0644.0643.7143.81912,819
10/25/201244.3944.5043.6844.01670,555
10/24/201244.0144.3043.8744.19625,767
10/23/201243.8044.1143.6243.94763,991
10/22/201243.3944.2343.3444.23733,317
10/19/201244.4744.5343.9744.08661,076
10/18/201244.1644.5244.0444.51591,535
10/17/201243.9144.1843.7644.15646,011
10/16/201243.6944.1043.6543.88714,699
10/15/201242.9544.0042.9543.541,725,149
10/12/201242.4742.9942.4742.941,495,769
10/11/201242.6542.6942.3742.46652,308
10/10/201242.3542.5542.1942.31770,913
10/9/201242.5942.9542.3642.44687,982
10/8/201242.5642.7342.4242.62499,645
10/5/201242.6142.8442.3742.601,264,853
10/4/201242.7142.7142.1042.391,083,037
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center