$40.00 +0.11 (%) Plum Creek Timber Company Inc REIT - NYSE

Sep. 16, 2014 | 01:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCL historical data

Date Open High Low Close Volume
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
10/5/201135.3035.4934.0335.121,903,840
10/4/201133.3135.3233.0235.222,737,000
10/3/201134.5535.0833.7333.752,327,911
9/30/201135.1335.4534.7134.712,076,594
9/29/201135.4535.6034.9435.601,849,739
9/28/201135.5435.6734.6834.721,768,042
9/27/201135.9436.0335.2235.441,688,173
9/26/201135.1435.3734.6535.302,400,248
9/23/201134.6335.0234.3434.832,155,670
9/22/201134.7235.4934.3634.802,326,664
9/21/201136.9937.0335.4535.451,650,671
9/20/201136.7437.2036.4736.721,145,322
9/19/201136.8636.9636.5136.651,230,183
9/16/201136.9137.3736.4837.331,682,983
9/15/201136.8036.9436.5236.941,172,028
9/14/201136.1136.7735.4936.481,528,552
9/13/201135.4535.6235.0735.601,599,663
9/12/201135.0235.5534.8435.391,940,131
9/9/201136.0336.2435.2535.481,384,952
9/8/201136.4536.8636.2636.421,165,471
9/7/201136.1536.7735.6436.731,733,675
9/6/201135.0035.7534.9935.561,816,891
9/2/201136.2836.5635.7835.821,525,038
9/1/201138.0438.0736.9036.951,583,143
8/31/201137.8038.0737.5737.971,683,376
8/30/201137.1237.7736.9537.521,687,701
8/29/201136.7837.4336.6937.431,167,480
8/26/201135.3036.3534.8136.341,425,778
8/25/201136.3036.5135.3035.541,773,748
8/24/201135.6236.1635.2536.151,425,209
8/23/201134.8235.7434.7035.721,498,881
8/22/201135.2635.3834.4534.791,474,966
8/19/201134.6835.5134.5434.622,553,079
8/18/201135.4935.6834.6834.982,646,721
8/17/201136.3836.7136.0536.321,245,253
8/16/201136.2736.5135.8436.161,859,980
8/15/201135.7436.7435.7436.721,805,638
8/12/201136.7337.3335.8235.952,070,399
8/11/201135.2637.5235.1736.983,410,969
8/10/201135.8136.7435.1135.253,707,978
8/9/201135.1136.4634.0036.435,527,094
8/8/201135.5736.1334.8534.885,217,728
8/5/201136.6937.1835.8236.513,289,071
8/4/201137.1037.2536.1536.191,916,830
8/3/201137.6337.6936.7337.491,579,104
8/2/201137.8338.3637.5237.522,180,872
8/1/201138.6938.7637.8138.041,469,888
7/29/201138.1038.5938.0038.221,284,671
7/28/201138.5338.9938.3038.411,045,845
7/27/201138.8338.8338.4338.502,431,858
7/26/201139.3539.6438.7539.032,714,896
7/25/201140.4140.7740.1540.461,182,475
7/22/201141.1941.2440.5940.68909,088
7/21/201141.3441.6041.1041.19965,391
7/20/201140.9741.1040.7440.87575,918
7/19/201140.3340.8840.3340.88757,780
7/18/201140.4240.5139.9040.20625,658
7/15/201140.2840.6140.1140.50804,069
7/14/201140.5540.8040.0640.14696,411
7/13/201140.9441.1740.5540.63684,434
7/12/201140.4941.2040.4940.68732,118
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center