PLUM CREEK TIMBER $54.40

up +0.36


20/5/2013 04:20 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
3/8/2012 39.70 39.80 39.50 39.79 7108
3/7/2012 39.58 39.58 39.20 39.52 6919
3/6/2012 39.44 39.68 39.34 39.46 10427
3/5/2012 39.65 39.83 39.45 39.78 6654
3/2/2012 39.48 39.77 39.39 39.62 7549
3/1/2012 39.17 39.46 39.17 39.44 8284
2/29/2012 39.15 39.41 39.09 39.16 9206
2/28/2012 39.30 39.46 39.05 39.15 7574
2/27/2012 38.95 39.32 38.65 39.20 7566
2/24/2012 38.85 39.25 38.78 39.05 9010
2/23/2012 38.48 38.92 38.41 38.92 6814
2/22/2012 38.59 38.68 38.20 38.45 7580
2/21/2012 38.93 38.93 38.40 38.60 8995
2/17/2012 38.93 38.97 38.61 38.90 8110
2/16/2012 38.41 38.90 38.41 38.85 9313
2/15/2012 39.03 39.06 38.44 38.48 13602
2/14/2012 39.59 39.59 39.09 39.47 10683
2/13/2012 39.37 39.67 39.31 39.66 6110
2/10/2012 39.14 39.39 38.99 39.18 9190
2/9/2012 39.63 39.68 39.20 39.35 8307
2/8/2012 39.50 39.70 39.34 39.56 7411
2/7/2012 39.63 39.80 39.39 39.51 9462
2/6/2012 39.63 40.04 39.60 39.88 9650
2/3/2012 39.48 39.71 39.32 39.68 13884
2/2/2012 39.00 39.29 38.88 39.04 10028
2/1/2012 38.98 39.00 38.10 38.94 16825
1/31/2012 39.16 39.16 38.42 38.78 35726
1/30/2012 40.18 40.20 39.87 40.08 12168
1/27/2012 40.18 40.55 40.13 40.47 11016
1/26/2012 40.10 40.70 40.01 40.36 14547
1/25/2012 39.62 40.04 39.45 40.03 8094
1/24/2012 39.43 39.95 39.31 39.73 13941
1/23/2012 39.87 39.98 39.29 39.67 10823
1/20/2012 39.88 39.95 39.40 39.80 15818
1/19/2012 39.38 39.99 39.35 39.86 13662
1/18/2012 38.81 39.32 38.78 39.32 9586
1/17/2012 39.24 39.30 38.77 38.82 9017
1/13/2012 38.57 38.96 38.55 38.81 10235
1/12/2012 38.57 39.07 38.53 38.79 15475
1/11/2012 37.83 38.57 37.83 38.49 12322
1/10/2012 37.84 38.05 37.65 37.89 9989
1/9/2012 37.67 37.67 37.33 37.51 10116
1/6/2012 37.39 37.66 37.14 37.47 10498
1/5/2012 36.53 37.41 36.38 37.39 13486
1/4/2012 36.68 36.72 36.34 36.64 9519
1/3/2012 37.07 37.45 36.68 36.86 10877
12/30/2011 37.08 37.25 36.55 36.56 7580
12/29/2011 36.72 37.10 36.59 37.05 10449
12/28/2011 36.74 36.87 36.52 36.62 8793
12/27/2011 36.75 37.12 36.67 36.89 7408
12/23/2011 36.66 36.93 36.57 36.90 10006
12/22/2011 36.20 36.64 36.05 36.51 9351
12/21/2011 35.80 36.14 35.59 36.08 15710
12/20/2011 35.27 35.89 35.19 35.79 10820
12/19/2011 35.36 35.48 34.76 34.80 9519
12/16/2011 35.61 35.83 35.12 35.25 14080
12/15/2011 35.15 35.52 35.05 35.35 11312
12/14/2011 34.58 34.92 34.52 34.85 16795
12/13/2011 35.42 35.59 34.50 34.69 13500
12/12/2011 35.80 35.85 35.15 35.24 13623
12/9/2011 35.57 36.11 35.47 35.99 12363
12/8/2011 36.21 36.24 35.20 35.29 15961
12/7/2011 35.97 36.56 35.80 36.44 14990
12/6/2011 36.47 36.47 35.97 36.11 11155
12/5/2011 36.85 36.88 36.06 36.31 14331
12/2/2011 36.87 37.05 36.32 36.37 10661
12/1/2011 36.80 36.80 36.34 36.52 8376
11/30/2011 36.25 36.87 36.15 36.84 21085
11/29/2011 35.30 35.43 35.08 35.17 8212
11/28/2011 35.43 35.48 34.87 35.17 13009
11/25/2011 34.30 35.13 34.22 34.64 5885
11/23/2011 34.67 34.78 34.29 34.31 11769
11/22/2011 35.31 35.41 34.92 34.97 11652
11/21/2011 35.63 35.71 35.15 35.27 12224
11/18/2011 36.17 36.25 35.75 36.15 10042
11/17/2011 36.22 36.48 35.79 35.93 15031
11/16/2011 36.04 36.62 35.85 36.26 13340
11/15/2011 36.00 36.41 35.81 36.22 11656
11/14/2011 36.71 36.71 35.97 36.12 9533
11/11/2011 36.54 36.91 36.40 36.79 9009
11/10/2011 36.66 36.66 35.96 36.15 13767
11/9/2011 37.02 37.12 36.47 36.60 20607
11/8/2011 37.33 37.70 36.75 37.66 10701
11/7/2011 37.18 37.38 36.74 37.20 10013
11/4/2011 37.15 37.35 36.72 37.27 9935
11/3/2011 37.23 37.56 36.55 37.50 12039
11/2/2011 37.22 37.25 36.35 36.89 13485
11/1/2011 36.89 37.29 36.53 36.63 20251
10/31/2011 37.97 38.46 37.64 37.66 12376
10/28/2011 38.19 38.60 37.97 38.47 16371
10/27/2011 38.02 38.54 37.59 38.28 29673
10/26/2011 37.36 37.50 36.68 37.15 19676
10/25/2011 36.22 37.63 36.22 36.93 29647
10/24/2011 36.03 36.74 35.91 36.66 12856
10/21/2011 35.57 36.05 35.47 36.05 14131
10/20/2011 35.16 35.25 34.50 35.22 15148
10/19/2011 35.60 35.86 34.97 35.06 14190
10/18/2011 34.75 35.85 34.68 35.58 26198
10/17/2011 35.41 35.59 34.95 35.03 14475
10/14/2011 35.46 35.85 35.19 35.77 13561
Marketplace
Trading Center