PLUM CREEK TIMBER $53.25

down -1.07


22/5/2013 04:22 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
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
12/27/2010 36.86 37.57 36.81 37.49 10926
12/23/2010 36.95 37.17 36.95 37.05 8144
12/22/2010 36.87 37.08 36.83 37.01 8003
12/21/2010 36.49 36.96 36.30 36.89 17307
12/20/2010 35.80 36.33 35.65 36.30 13872
12/17/2010 35.69 35.87 35.50 35.59 20430
12/16/2010 36.10 36.32 35.51 35.60 27439
12/15/2010 36.66 36.72 35.96 36.00 17854
12/14/2010 36.99 37.36 36.62 36.68 13191
12/13/2010 36.93 37.14 36.83 36.90 13583
12/10/2010 36.64 36.96 36.57 36.73 14066
12/9/2010 36.88 37.13 36.41 36.47 11866
12/8/2010 37.46 37.49 36.57 36.74 14222
12/7/2010 37.78 37.96 37.33 37.37 12413
12/6/2010 37.56 37.67 37.09 37.43 12206
12/3/2010 37.23 37.64 37.18 37.61 26838
12/2/2010 37.01 37.39 36.44 37.34 16722
12/1/2010 36.65 37.02 36.39 36.99 22004
11/30/2010 35.89 36.25 35.88 36.04 14092
11/29/2010 35.75 36.28 35.62 36.21 12820
11/26/2010 36.06 36.21 35.84 35.97 6477
11/24/2010 36.07 36.38 35.88 36.31 12063
11/23/2010 35.91 36.09 35.71 35.78 12183
11/22/2010 35.96 36.37 35.88 36.27 13418
11/19/2010 35.64 36.06 35.58 36.06 9735
11/18/2010 36.30 36.46 35.81 35.85 13655
11/17/2010 36.11 36.69 35.66 35.80 18951
11/16/2010 37.11 37.32 36.02 36.10 25649
11/15/2010 37.62 38.08 37.30 37.30 12823
11/12/2010 37.93 38.10 37.30 37.40 14268
11/11/2010 38.26 38.75 38.26 38.42 10703
11/10/2010 38.59 38.93 38.40 38.60 17750
11/9/2010 39.30 39.34 38.32 38.49 18017
11/8/2010 38.80 39.09 38.51 39.06 18313
11/5/2010 38.78 39.15 38.68 38.88 19249
11/4/2010 37.61 38.75 37.50 38.72 34279
11/3/2010 37.13 37.18 36.75 37.10 10015
11/2/2010 37.25 37.29 36.82 37.08 10228
11/1/2010 37.00 37.12 36.66 36.83 13069
10/29/2010 36.40 36.94 36.38 36.84 12245
10/28/2010 36.46 36.57 36.10 36.47 13076
10/27/2010 36.27 36.40 35.85 36.29 18809
10/26/2010 35.95 36.72 35.50 36.46 27047
10/25/2010 37.32 37.45 36.94 37.01 13058
10/22/2010 37.34 37.45 36.90 37.09 6563
10/21/2010 37.48 37.54 37.02 37.25 9207
10/20/2010 36.81 37.55 36.77 37.25 13406
10/19/2010 36.77 37.23 36.52 36.76 13189
10/18/2010 36.94 37.26 36.82 37.26 25502
10/15/2010 37.50 37.53 36.79 36.87 16015
10/14/2010 37.24 37.48 37.01 37.13 16836
10/13/2010 36.55 37.50 36.37 37.24 21504
10/12/2010 35.97 36.25 35.74 36.20 7703
10/11/2010 36.07 36.17 35.84 35.97 7573
10/8/2010 36.14 36.20 35.83 36.11 8944
10/7/2010 36.25 36.25 35.95 36.04 9107
10/6/2010 36.15 36.17 35.90 36.12 9286
10/5/2010 35.73 36.20 35.47 36.15 16020
10/4/2010 35.47 35.61 35.22 35.40 13727
10/1/2010 35.59 35.68 35.18 35.51 15073
9/30/2010 35.50 35.68 35.17 35.30 19796
9/29/2010 35.45 35.49 35.00 35.20 17889
9/28/2010 35.23 35.61 34.84 35.56 12360
9/27/2010 35.12 35.42 34.88 35.07 11838
9/24/2010 34.63 35.10 34.52 35.09 15378
9/23/2010 34.42 34.65 34.05 34.20 14218
9/22/2010 35.15 35.35 34.76 34.78 15201
9/21/2010 35.85 35.87 35.16 35.23 15633
9/20/2010 35.62 35.84 35.25 35.72 21167
9/17/2010 35.88 35.88 35.42 35.58 18425
9/16/2010 35.60 35.82 35.40 35.64 9072
9/15/2010 35.66 35.75 35.38 35.66 8736
9/14/2010 35.99 36.07 35.72 35.84 8761
9/13/2010 36.00 36.20 35.92 36.15 11210
9/10/2010 35.40 35.77 35.19 35.61 9152
9/9/2010 35.82 35.86 35.04 35.31 10963
9/8/2010 35.50 35.56 35.28 35.40 12446
9/7/2010 35.41 35.65 35.23 35.33 12883
9/3/2010 35.85 35.94 35.20 35.56 21813
9/2/2010 35.37 35.58 35.17 35.56 15923
9/1/2010 34.96 35.42 34.78 35.36 19992
8/31/2010 34.06 34.51 33.96 34.47 16803
8/30/2010 33.98 34.36 33.95 34.09 15536
8/27/2010 33.75 34.19 33.35 34.17 16494
8/26/2010 34.18 34.30 33.45 33.56 13134
8/25/2010 33.36 34.11 33.27 33.96 10846
8/24/2010 33.40 33.91 33.11 33.63 14930
8/23/2010 34.28 34.40 33.72 33.78 34390
8/20/2010 34.25 34.46 34.00 34.19 11804
8/19/2010 35.01 35.01 34.08 34.39 15590
8/18/2010 35.18 35.27 34.78 35.19 10286
8/17/2010 34.76 35.32 34.57 35.10 14064
8/16/2010 34.62 34.91 34.33 34.52 10043
8/13/2010 34.86 35.19 34.64 34.64 15777
8/12/2010 34.90 35.26 34.73 34.93 13199
8/11/2010 35.71 35.95 35.44 35.66 19288
8/10/2010 36.27 36.54 35.85 36.26 11818
Marketplace
Trading Center