Plum Creek Timber Company Inc REIT $42.90

down -1.01


29/7/2014 02:36 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
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
10/3/201242.9642.9641.5642.513,279,185
10/2/201243.0243.1942.7442.94969,069
10/1/201243.4643.7042.7842.991,674,026
9/28/201244.0044.1243.6443.84974,765
9/27/201244.2144.3543.8944.16718,833
9/26/201244.3244.6143.9944.07803,429
9/25/201244.7344.9644.3044.34993,968
9/24/201244.7044.9944.5444.66981,063
9/21/201244.4744.8544.3044.761,493,206
9/20/201243.7744.3043.4344.291,362,309
9/19/201243.8144.0843.5743.971,109,266
9/18/201243.4643.7543.4243.741,000,105
9/17/201243.5443.8243.5243.67958,967
9/14/201242.9243.8542.9043.681,545,743
9/13/201241.7242.6541.6342.651,515,707
9/12/201241.0441.8141.0341.77945,782
9/11/201241.1141.1940.8841.01609,470
9/10/201241.2941.2941.0041.13577,012
9/7/201241.2941.3941.1241.23652,389
9/6/201241.1541.3141.1041.22692,529
9/5/201241.1641.1840.7840.98911,556
9/4/201240.5941.1940.5141.10759,671
8/31/201241.0441.0440.7140.93904,001
8/30/201240.6540.8940.6240.70785,877
8/29/201240.7441.0440.6540.85767,989
8/28/201240.6740.9040.5840.72563,932
8/27/201240.5940.8840.5840.78533,495
8/24/201240.2840.6540.2240.53506,298
8/23/201240.6040.7040.2640.34484,077
8/22/201240.5540.6640.2340.61590,158
8/21/201240.6440.8540.5740.63567,995
8/20/201240.5340.6640.2740.62620,283
8/17/201240.4040.6540.2840.55610,938
8/16/201240.1640.6340.0040.40785,760
8/15/201240.2740.3739.8040.20846,824
8/14/201240.6040.8340.4340.641,179,689
8/13/201240.2540.4140.1940.40432,859
8/10/201240.1040.2940.0040.27467,336
8/9/201240.3540.3840.0240.15582,108
8/8/201240.2340.3840.1640.33535,977
8/7/201240.4140.6540.2240.41523,263
8/6/201240.7640.9140.2940.29535,392
8/3/201240.6840.9040.5140.62533,795
8/2/201240.1340.2539.7740.25580,279
8/1/201240.7340.8640.2940.41760,961
7/31/201240.6541.5140.4340.591,058,588
Trading Center