Plum Creek Timber Company Inc REIT $39.89

down -0.19


18/9/2014 04:01 PM  |  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
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
3/28/201142.6342.8342.4542.61993,905
3/25/201142.7542.9142.4142.441,050,433
3/24/201142.6542.8142.3242.741,013,012
3/23/201142.2542.6142.0742.441,318,815
3/22/201143.1143.2242.1242.131,474,435
3/21/201143.0443.2642.6142.981,522,349
3/18/201142.5043.0842.4042.751,455,518
3/17/201142.3742.3741.7242.051,050,032
3/16/201142.0842.3541.4041.611,557,930
3/15/201141.2542.5341.2542.081,887,015
3/14/201141.3342.4841.2942.281,790,837
3/11/201140.3541.5940.3141.521,290,004
3/10/201140.7941.0240.4740.54916,864
3/9/201141.1641.3340.7441.27529,406
3/8/201140.6941.3940.5141.28779,346
3/7/201141.1141.1840.3640.531,049,898
3/4/201141.4741.5840.7140.891,035,663
3/3/201141.5241.9141.3641.41747,130
3/2/201140.8641.4540.5541.181,198,913
3/1/201142.1542.1740.8740.891,275,005
2/28/201141.7042.0041.6141.961,221,211
2/25/201141.0641.5041.0241.441,009,053
2/24/201140.9541.1940.5940.921,155,515
2/23/201141.7241.7541.0341.111,388,454
2/22/201142.1642.3041.5741.721,242,284
2/18/201142.3742.5442.0142.531,101,547
Trading Center