$41.47 +0.12 (%) Plum Creek Timber Company Inc REIT - NYSE

Aug. 4, 2015 | 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
5/27/201443.7444.6943.6244.662,042,617
5/23/201442.5743.8242.5243.651,359,880
5/22/201442.6642.7642.4342.48306,360
5/21/201442.6442.8742.6142.68442,804
5/20/201442.8943.2142.4642.58510,480
5/19/201443.2143.2342.9342.96466,423
5/16/201442.9543.4642.8343.27870,731
5/15/201443.1443.2742.5242.85651,164
5/14/201443.1343.3542.9643.10491,449
5/13/201443.9244.1543.3643.55647,929
5/12/201444.1944.2343.9344.01573,735
5/9/201444.0244.2243.4244.07638,790
5/8/201444.2444.6343.8944.03564,503
5/7/201443.7744.1443.5944.09843,549
5/6/201443.9543.9543.4543.65821,640
5/5/201443.5044.3543.4244.061,135,038
5/2/201443.6443.9143.4643.68746,384
5/1/201443.6243.7543.2543.70786,225
4/30/201443.6643.7443.1943.601,015,143
4/29/201443.5044.0843.0843.741,021,018
4/28/201443.0043.2942.6643.05661,940
4/25/201442.9843.0442.6942.90637,308
4/24/201442.6442.9642.5642.95746,518
4/23/201442.8042.8842.4742.56529,076
4/22/201442.4242.9942.2542.77644,949
4/21/201442.7042.9142.3742.46623,958
4/17/201441.7142.6841.6942.631,210,583
4/16/201441.6141.6941.3641.60543,248
4/15/201441.1041.5241.0541.40607,370
4/14/201441.0641.1440.7541.11684,166
4/11/201440.8241.0940.5740.69993,135
4/10/201441.6041.7040.7540.981,002,148
4/9/201441.8541.8741.4141.68689,595
4/8/201441.6341.8141.4941.74808,678
4/7/201442.0042.2341.6441.67638,434
4/4/201442.4742.4941.9942.07647,400
4/3/201442.3042.4141.9042.22754,662
4/2/201441.9542.3341.7042.20738,740
4/1/201442.0742.1041.6741.971,108,726
3/31/201441.7842.2141.7142.041,270,685
3/28/201441.1541.9440.9741.641,416,054
3/27/201441.3241.5240.7340.931,880,080
3/26/201441.5641.8441.3341.331,219,449
3/25/201441.8242.1041.3641.381,419,544
3/24/201441.8941.9941.3841.66861,702
3/21/201441.8942.3441.5441.701,528,312
3/20/201441.6541.8141.2141.75833,827
3/19/201442.3642.5041.6341.77770,130
3/18/201441.9242.4041.8642.361,148,513
3/17/201442.0342.1641.6241.94662,082
3/14/201441.9942.3041.7541.86811,069
3/13/201442.0042.2341.8842.071,085,577
3/12/201442.5342.6941.7241.961,416,596
3/11/201442.5943.0042.5142.631,129,850
3/10/201443.0843.2442.3142.591,076,812
3/7/201443.7143.8443.0043.091,095,423
3/6/201442.9444.0642.5743.681,577,811
3/5/201442.9143.0542.5642.80880,301
3/4/201443.3343.3642.8142.961,159,449
3/3/201442.9943.1142.6143.011,040,244
2/28/201443.4143.4842.8943.291,233,703
2/27/201443.3443.4942.9843.311,182,197
2/26/201442.5943.5842.5943.341,523,889
2/25/201442.5742.6642.0942.59841,516
2/24/201442.5642.9542.4742.49720,437
2/21/201442.8042.8742.2342.391,106,094
2/20/201442.7743.1442.5642.84603,993
2/19/201442.8043.2142.5442.67930,702
2/18/201442.9843.1442.6142.85892,068
2/14/201442.5142.9842.4142.96565,086
2/13/201442.2542.6742.0642.51662,765
2/12/201442.6842.8442.3242.45684,194
2/11/201442.7143.3042.5143.15706,278
2/10/201442.5542.8542.3342.78768,197
2/7/201442.8743.1342.2842.65918,388
2/6/201441.8642.9041.8542.871,469,390
2/5/201442.1442.2141.6341.851,163,868
2/4/201442.1742.4741.9042.15791,527
2/3/201443.0943.0941.8242.031,046,255
1/31/201442.5843.3042.3243.071,092,659
1/30/201443.3443.5042.9243.02957,682
1/29/201444.2944.3843.0043.161,429,912
1/28/201443.9544.8843.8144.572,447,644
1/27/201442.9143.6742.7143.611,631,460
1/24/201443.4143.5542.8242.88974,231
1/23/201443.8443.9943.5043.621,046,782
1/22/201444.0644.5044.0044.05890,692
1/21/201444.3044.7844.0144.051,370,791
1/17/201444.2444.3343.9844.251,324,648
1/16/201444.2844.4344.1444.23813,514
1/15/201444.1044.5044.1044.291,036,034
1/14/201444.0044.5143.9144.29914,367
1/13/201444.0044.2343.7743.92984,618
1/10/201444.2244.5043.9844.14907,017
1/9/201444.2344.3743.5144.131,582,580
1/8/201444.4244.4543.6944.052,196,817
1/7/201444.3945.1044.1444.451,849,122
1/6/201444.2945.3743.9844.753,260,208
1/3/201446.2946.6046.0546.34701,513
1/2/201446.3646.7446.0546.29682,405
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!