PLUM CREEK TIMBER $54.04

up +0.87


17/5/2013 05:17 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
5/19/2011 40.99 41.15 40.62 40.80 8568
5/18/2011 40.45 41.08 40.14 40.87 11220
5/17/2011 40.63 40.80 40.25 40.45 12477
5/16/2011 40.61 41.24 40.44 40.81 10336
5/13/2011 41.41 41.51 40.76 40.80 10238
5/12/2011 41.26 41.65 40.86 41.41 10623
5/11/2011 42.26 42.33 41.59 41.67 13073
5/10/2011 42.30 42.46 42.19 42.27 11846
5/9/2011 41.75 42.14 41.45 42.10 6949
5/6/2011 42.46 42.51 41.65 41.69 16482
5/5/2011 42.39 42.58 41.99 42.08 13682
5/4/2011 42.94 43.00 42.45 42.57 10250
5/3/2011 42.88 43.04 42.50 42.88 10346
5/2/2011 43.31 43.49 42.68 42.92 9814
4/29/2011 43.64 43.64 42.91 43.09 7270
4/28/2011 43.39 43.87 43.32 43.68 10594
4/27/2011 43.94 43.98 43.26 43.45 13763
4/26/2011 43.00 44.08 42.75 43.92 26072
4/25/2011 43.01 43.24 42.75 42.89 8072
4/21/2011 42.56 42.97 42.31 42.96 6873
4/20/2011 42.93 42.99 42.43 42.66 9901
4/19/2011 42.19 42.65 42.19 42.46 7389
4/18/2011 41.93 42.15 41.67 42.07 8904
4/15/2011 42.58 42.82 42.31 42.37 16498
4/14/2011 41.86 42.55 41.77 42.50 7786
4/13/2011 42.61 42.69 41.87 42.00 9995
4/12/2011 42.52 42.62 42.06 42.32 8707
4/11/2011 42.67 43.13 42.59 42.70 6817
4/8/2011 43.35 43.65 42.63 42.74 8554
4/7/2011 43.61 43.69 42.90 43.23 9378
4/6/2011 44.10 44.17 43.55 43.74 8672
4/5/2011 43.96 44.25 43.73 43.97 7334
4/4/2011 43.76 44.24 43.70 44.00 9351
4/1/2011 43.81 44.28 43.52 43.68 14695
3/31/2011 43.03 43.72 43.02 43.61 9013
3/30/2011 43.34 43.39 42.94 43.14 16726
3/29/2011 42.63 43.18 42.39 43.14 13711
3/28/2011 42.63 42.83 42.45 42.61 9938
3/25/2011 42.75 42.91 42.41 42.44 10499
3/24/2011 42.65 42.81 42.32 42.74 10126
3/23/2011 42.25 42.61 42.07 42.44 13181
3/22/2011 43.11 43.22 42.12 42.13 14727
3/21/2011 43.04 43.26 42.61 42.98 15223
3/18/2011 42.50 43.08 42.40 42.75 14547
3/17/2011 42.37 42.37 41.72 42.05 10493
3/16/2011 42.08 42.35 41.40 41.61 15553
3/15/2011 41.25 42.53 41.25 42.08 18858
3/14/2011 41.33 42.48 41.29 42.28 17903
3/11/2011 40.35 41.59 40.31 41.52 12899
3/10/2011 40.79 41.02 40.47 40.54 9154
3/9/2011 41.16 41.33 40.74 41.27 5294
3/8/2011 40.69 41.39 40.51 41.28 7791
3/7/2011 41.11 41.18 40.36 40.53 10494
3/4/2011 41.47 41.58 40.71 40.89 10355
3/3/2011 41.52 41.91 41.36 41.41 7472
3/2/2011 40.86 41.45 40.55 41.18 11990
3/1/2011 42.15 42.17 40.87 40.89 12751
2/28/2011 41.70 42.00 41.61 41.96 12211
2/25/2011 41.06 41.50 41.02 41.44 10091
2/24/2011 40.95 41.19 40.59 40.92 11556
2/23/2011 41.72 41.75 41.03 41.11 13885
2/22/2011 42.16 42.30 41.57 41.72 12423
2/18/2011 42.37 42.54 42.01 42.53 11016
2/17/2011 42.21 42.62 42.21 42.33 8525
2/16/2011 42.39 42.71 42.25 42.32 13786
2/15/2011 42.40 42.65 42.26 42.53 8418
2/14/2011 42.62 42.67 42.04 42.49 8984
2/11/2011 42.03 42.67 41.97 42.58 9102
2/10/2011 41.73 42.11 41.70 42.10 9989
2/9/2011 41.94 41.99 41.43 41.91 7899
2/8/2011 41.59 42.05 41.36 41.99 13019
2/7/2011 41.02 41.61 40.90 41.55 10538
2/4/2011 41.26 41.27 40.63 40.92 12845
2/3/2011 41.16 41.20 40.71 41.16 12768
2/2/2011 41.24 41.47 40.91 41.16 16450
2/1/2011 40.19 41.48 39.80 41.37 36855
1/31/2011 41.87 42.28 41.73 41.87 19363
1/28/2011 42.50 42.50 41.54 41.77 15076
1/27/2011 42.28 42.42 41.89 42.31 14138
1/26/2011 41.92 42.18 41.75 42.07 19582
1/25/2011 41.24 41.90 41.19 41.78 17384
1/24/2011 40.49 41.58 40.49 41.40 15340
1/21/2011 40.09 40.61 40.00 40.56 14175
1/20/2011 39.62 40.33 39.53 39.93 11506
1/19/2011 40.30 40.30 39.55 39.68 15348
1/18/2011 39.95 40.32 39.82 40.30 11753
1/14/2011 39.79 40.22 39.59 40.06 12695
1/13/2011 39.75 40.01 39.60 39.78 12365
1/12/2011 40.00 40.00 39.60 39.76 13947
1/11/2011 39.61 39.82 39.25 39.76 21487
1/10/2011 39.30 39.65 38.82 39.55 12800
1/7/2011 39.30 39.55 39.04 39.45 19133
1/6/2011 38.48 39.55 38.35 39.17 24350
1/5/2011 37.65 38.42 37.65 38.38 14413
1/4/2011 38.38 38.56 37.52 37.83 24331
1/3/2011 37.67 38.37 37.65 38.22 15108
12/31/2010 37.43 37.61 37.38 37.45 5400
12/30/2010 37.32 37.54 37.11 37.41 5671
12/29/2010 37.43 37.59 37.33 37.41 7477
12/28/2010 37.50 37.65 37.32 37.45 6926
Marketplace
Trading Center