$40.99 +0.36 (%) Plum Creek Timber Company Inc REIT - NYSE

Oct. 31, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCL historical data

Date Open High Low Close Volume
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
7/30/201240.2340.6940.1840.63526,418
7/27/201240.2040.7640.0940.52723,005
7/26/201239.9440.4039.7639.94678,441
7/25/201239.6639.9139.3839.50702,809
7/24/201240.0240.1139.1739.451,020,914
7/23/201239.7940.1639.6539.99634,862
7/20/201240.1740.3439.9039.961,063,736
7/19/201240.8840.9340.1840.461,064,066
7/18/201241.0341.0340.5040.79914,980
7/17/201240.8041.3140.5441.20756,626
7/16/201240.7140.8440.4640.76442,181
7/13/201240.1240.5839.9640.56639,026
7/12/201239.6740.1339.5439.98498,345
7/11/201239.5840.0039.3339.92685,582
7/10/201240.2040.2239.3039.52627,111
7/9/201240.0040.0339.7840.03481,974
7/6/201239.5140.0339.4940.00627,832
7/5/201240.2140.2939.7139.80937,484
7/3/201239.9840.3439.8140.34437,084
7/2/201239.9039.9639.5039.92832,850
6/29/201239.3539.7539.3039.701,106,440
6/28/201238.4138.8838.1538.88602,234
6/27/201237.9538.6337.9438.60638,482
6/26/201237.8538.1437.6537.94600,369
6/25/201237.8837.9537.6237.80621,154
6/22/201238.2038.2937.9238.231,401,044
6/21/201238.7538.8338.0038.04876,523
6/20/201238.6438.7538.3938.60874,771
6/19/201237.9838.6337.9338.551,178,135
6/18/201237.5737.9737.3337.87667,244
6/15/201237.4837.6837.3337.62895,658
6/14/201237.1937.5637.1637.401,037,400
6/13/201237.0837.5737.0337.18879,773
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center