$39.07 -0.18 (%) Plum Creek Timber Company Inc REIT - NYSE

Sep. 30, 2014 | 03:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCL historical data

Date Open High Low Close Volume
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
4/2/201241.6141.9741.6041.94824,581
3/30/201241.7241.8641.5541.56828,032
3/29/201241.4341.5941.1841.52543,395
3/28/201241.4341.6841.2641.68650,400
3/27/201241.6141.7441.4041.45634,292
3/26/201241.5141.7541.2241.51712,140
3/23/201241.3341.4440.9241.20815,701
3/22/201241.3041.3940.9741.36610,833
3/21/201241.5341.6041.2941.42533,528
3/20/201241.2841.5741.2641.52559,338
3/19/201241.4141.6741.2341.56613,594
3/16/201241.3941.4941.3141.431,134,094
3/15/201241.2941.4741.1041.44948,944
3/14/201241.3241.4040.7741.341,261,416
3/13/201240.6441.3040.6441.301,146,991
3/12/201240.1940.6040.1940.55793,044
3/9/201239.8040.4439.6740.20851,241
3/8/201239.7039.8039.5039.79710,756
3/7/201239.5839.5839.2039.52691,839
3/6/201239.4439.6839.3439.461,042,607
3/5/201239.6539.8339.4539.78665,347
3/2/201239.4839.7739.3939.62754,870
3/1/201239.1739.4639.1739.44828,338
2/29/201239.1539.4139.0939.16920,536
2/28/201239.3039.4639.0539.15757,328
2/27/201238.9539.3238.6539.20756,535
2/24/201238.8539.2538.7839.05900,971
2/23/201238.4838.9238.4138.92681,383
2/22/201238.5938.6838.2038.45757,990
2/21/201238.9338.9338.4038.60899,414
2/17/201238.9338.9738.6138.90810,919
2/16/201238.4138.9038.4138.85932,447
2/15/201239.0339.0638.4438.481,360,268
2/14/201239.5939.5939.0939.471,068,211
2/13/201239.3739.6739.3139.66610,934
2/10/201239.1439.3939.0039.18918,985
2/9/201239.6339.6839.2039.35830,622
2/8/201239.5039.7039.3439.56741,022
2/7/201239.6339.8039.3939.51946,146
2/6/201239.6340.0439.6039.88964,959
2/3/201239.4839.7139.3239.681,388,579
2/2/201239.0039.2938.8839.041,002,770
2/1/201238.9839.0038.1038.941,682,507
1/31/201239.1639.1638.4238.783,572,503
1/30/201240.1840.2039.8740.081,216,804
1/27/201240.1840.5540.1340.471,101,517
1/26/201240.1040.7040.0140.361,454,667
1/25/201239.6240.0439.4540.03809,398
1/24/201239.4339.9539.3139.731,394,068
1/23/201239.8739.9839.2939.671,082,250
1/20/201239.8839.9539.4039.801,581,747
1/19/201239.3839.9939.3539.861,366,103
1/18/201238.8139.3238.7839.32958,577
1/17/201239.2439.3038.7738.82901,676
1/13/201238.5738.9638.5538.811,023,489
1/12/201238.5739.0738.5338.791,547,693
1/11/201237.8338.5737.8338.491,232,195
1/10/201237.8438.0537.6537.89998,989
1/9/201237.6737.6737.3337.511,011,524
1/6/201237.3937.6637.1437.471,049,744
1/5/201236.5337.4136.3837.391,348,520
1/4/201236.6836.7336.3436.64951,816
1/3/201237.0737.4536.6836.861,087,604
12/30/201137.0837.2536.5536.56757,936
12/29/201136.7237.1036.5937.051,044,866
12/28/201136.7436.8736.5236.62879,297
12/27/201136.7537.1236.6736.89740,718
12/23/201136.6636.9336.5736.901,000,577
12/22/201136.2036.6436.0536.51935,068
12/21/201135.8036.1435.5936.081,570,927
12/20/201135.2735.8935.1935.791,081,970
12/19/201135.3635.4834.7634.80951,877
12/16/201135.6135.8335.1235.251,408,083
12/15/201135.1535.5235.0535.351,131,156
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center