$41.25 -0.05 (%) Plum Creek Timber Company Inc REIT - NYSE

Oct. 24, 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
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
7/11/201140.7140.8740.4740.69718,129
7/8/201140.8941.2340.6141.15832,853
7/7/201141.4341.5041.2741.39801,529
7/6/201140.9541.2440.8941.11845,577
7/5/201141.2841.2840.8841.08978,687
7/1/201140.5941.3640.5741.31913,138
6/30/201140.2740.9140.0040.54906,581
6/29/201139.9140.2339.7440.16774,172
6/28/201139.6139.8439.4139.72809,632
6/27/201139.1139.6639.1139.47497,815
6/24/201139.4439.7239.0339.201,044,781
6/23/201139.0939.5738.6039.361,220,708
6/22/201139.5840.0039.5039.52775,864
6/21/201139.5839.8239.2739.79859,482
6/20/201139.1439.5239.0639.33773,883
6/17/201139.0539.2938.7939.181,615,207
6/16/201138.5238.9538.3338.701,295,966
6/15/201138.6738.8238.1738.521,505,763
6/14/201138.5939.0738.5738.981,305,010
6/13/201138.6438.9438.1338.351,484,464
6/10/201139.3639.3838.5638.621,605,270
6/9/201139.6439.6639.2939.46857,674
6/8/201139.6039.8439.4539.601,041,231
6/7/201139.4840.1239.2539.791,813,066
6/6/201139.5139.6538.9939.021,200,871
6/3/201139.3339.9239.3239.701,014,572
6/2/201139.8440.2539.5839.721,142,967
6/1/201140.4340.5239.7839.791,386,593
5/31/201140.3640.6040.0540.521,623,650
5/27/201140.0640.0739.6739.941,051,327
5/26/201139.7440.2139.4640.00876,722
5/25/201139.8040.0939.4639.83807,552
5/24/201139.8240.1039.6139.91856,297
5/23/201139.8440.0439.6439.681,042,741
5/20/201140.7040.8040.2140.271,028,612
5/19/201140.9941.1540.6240.80857,252
5/18/201140.4541.0840.1440.871,122,496
5/17/201140.6340.8040.2540.451,248,425
5/16/201140.6141.2440.4440.811,033,506
5/13/201141.4141.5140.7640.801,023,869
5/12/201141.2641.6540.8641.411,067,688
5/11/201142.2642.3341.5941.671,308,036
5/10/201142.3042.4642.1942.271,185,137
5/9/201141.7542.1441.4542.10695,374
5/6/201142.4642.5141.6541.691,648,837
5/5/201142.3942.5842.0042.081,368,779
5/4/201142.9443.0042.4542.571,025,282
5/3/201142.8843.0442.5042.881,034,791
5/2/201143.3143.4942.6842.92982,059
4/29/201143.6443.6442.9143.09728,299
4/28/201143.3943.8743.3243.681,059,583
4/27/201143.9443.9843.2643.451,377,098
4/26/201143.0044.0842.7543.922,607,117
4/25/201143.0143.2442.7542.89807,121
4/21/201142.5642.9742.3142.96688,425
4/20/201142.9342.9942.4342.66991,301
4/19/201142.1942.6542.1942.46739,035
4/18/201141.9342.1541.6742.07890,582
4/15/201142.5842.8242.3142.371,650,189
4/14/201141.8642.5541.7742.50778,611
4/13/201142.6142.6941.8742.001,006,270
4/12/201142.5242.6242.0642.32870,651
4/11/201142.6743.1342.5942.70681,645
4/8/201143.3543.6542.6342.74855,347
4/7/201143.6143.6942.9043.23940,442
4/6/201144.1044.1743.5543.74867,374
4/5/201143.9644.2543.7343.97733,661
4/4/201143.7644.2443.7044.00935,021
4/1/201143.8144.2843.5243.681,469,883
3/31/201143.0343.7243.0243.61901,437
3/30/201143.3443.3942.9443.141,672,737
3/29/201142.6343.1842.3943.141,371,650
Trading Center