Plum Creek Timber Company Inc REIT $41.24

down -0.08


21/8/2014 04:04 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
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
6/12/201236.8837.3036.7537.25661,882
6/11/201237.6037.6936.8136.83697,767
6/8/201236.8137.4136.8137.36522,620
6/7/201237.3537.7236.8736.96780,215
6/6/201236.5337.0636.4637.06769,742
6/5/201235.7536.4335.6636.36773,453
6/4/201235.9635.9735.4335.78944,984
6/1/201235.7236.3535.5936.001,214,831
5/31/201236.3736.7736.0436.50982,731
5/30/201236.8036.8336.2736.291,054,354
5/29/201236.8337.2436.8237.10694,819
5/25/201237.0037.1236.6036.71738,074
5/24/201237.3737.6336.7737.02915,893
5/23/201236.7737.2836.5337.26892,369
5/22/201236.9937.2636.7836.95929,054
5/21/201236.5037.0436.3836.96858,488
5/18/201236.8137.1736.3136.391,522,171
5/17/201237.6537.6536.6536.651,474,486
5/16/201238.0838.1637.6437.651,576,000
5/15/201238.3338.4538.1438.25897,666
5/14/201238.3638.6138.2038.34827,100
5/11/201238.5038.7638.3338.64732,915
5/10/201239.0839.1338.6038.67884,838
5/9/201238.6839.0438.4838.81832,847
5/8/201238.9739.0738.5239.00983,034
5/7/201238.6939.3138.6739.17863,204
5/4/201238.9939.1538.6838.75882,833
5/3/201239.2439.4338.9939.12995,107
5/2/201239.7639.7638.9539.232,202,186
5/1/201240.6141.1939.8639.973,518,686
4/30/201241.7142.0440.9942.04981,558
4/27/201241.9942.1041.7341.89812,026
4/26/201241.6141.9641.6041.90555,715
4/25/201241.7341.8341.4641.74597,201
4/24/201240.8341.5140.7941.48836,606
4/23/201241.0441.0740.6540.79913,145
4/20/201241.1141.5641.1141.381,100,868
4/19/201241.2741.3540.8641.03988,220
4/18/201241.2441.4441.1341.16825,480
4/17/201241.2841.6140.9841.43889,039
4/16/201240.8941.3640.8941.101,009,679
4/13/201241.3341.3840.8440.841,098,523
4/12/201240.9041.4340.7741.43644,850
4/11/201240.7940.9340.6240.81633,959
4/10/201241.0241.1840.3140.40897,990
4/9/201241.0541.2440.8641.07551,653
4/5/201241.3641.5941.2941.55526,233
4/4/201241.4041.6241.2041.49658,293
4/3/201241.9541.9941.5741.64873,536
Trading Center