Plum Creek Timber Company Inc REIT $44.38

up +0.17


22/7/2014 11:29 AM  |  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
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
12/14/201134.5834.9234.5234.851,679,470
12/13/201135.4235.5934.5034.691,349,978
12/12/201135.8035.8535.1535.241,362,292
12/9/201135.5736.1135.4735.991,236,285
12/8/201136.2136.2435.2035.291,596,079
12/7/201135.9736.5635.8036.441,499,001
12/6/201136.4736.4735.9736.111,115,481
12/5/201136.8536.8836.0636.311,433,057
12/2/201136.8737.0536.3236.371,066,052
12/1/201136.8036.8036.3436.52837,516
11/30/201136.2536.8736.1536.842,108,449
11/29/201135.3035.4335.0835.17821,286
11/28/201135.4335.4834.8735.171,300,870
11/25/201134.3035.1334.2234.64588,453
11/23/201134.6734.7834.2934.311,176,813
11/22/201135.3135.4134.9234.971,165,186
11/21/201135.6335.7135.1535.271,222,343
11/18/201136.1736.2535.7536.151,004,137
11/17/201136.2236.4835.7935.931,503,015
11/16/201136.0436.6235.8536.261,334,054
11/15/201136.0036.4135.8136.221,165,677
11/14/201136.7136.7135.9736.12953,283
11/11/201136.5436.9136.4036.79900,820
11/10/201136.6636.6635.9636.151,376,699
11/9/201137.0237.1236.4736.602,060,661
11/8/201137.3337.7036.7537.661,070,043
11/7/201137.1837.3836.7437.201,001,292
11/4/201137.1537.3536.7237.27993,440
11/3/201137.2337.5636.5537.501,203,866
11/2/201137.2237.2536.3536.891,348,479
11/1/201136.8937.2936.5336.632,025,976
10/31/201137.9738.4637.6437.661,237,593
10/28/201138.1938.6037.9738.471,637,023
10/27/201138.0238.5437.5937.993,001,878
10/26/201137.3637.5036.6837.151,967,525
10/25/201136.2237.6336.2236.932,964,696
10/24/201136.0336.7435.9136.661,285,577
10/21/201135.5736.0535.4736.051,413,074
10/20/201135.1635.2534.5035.221,514,731
10/19/201135.6035.8634.9835.061,418,942
10/18/201134.7535.8534.6835.582,619,774
10/17/201135.4135.5934.9535.031,447,439
10/14/201135.4635.8535.1935.771,356,098
10/13/201135.5935.7434.7535.031,742,079
10/12/201136.1536.2435.5935.801,884,214
10/11/201136.0036.1435.5735.741,149,692
10/10/201135.3836.3635.3536.341,565,295
10/7/201135.7335.8434.7534.771,828,027
10/6/201135.0135.6634.6635.601,387,990
Trading Center