$41.36 +0.77 (%) Plum Creek Timber Company Inc REIT - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCL historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center