PLUM CREEK TIMBER $51.83

down -0.46


24/5/2013 04:24 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
8/11/2010 35.71 35.95 35.44 35.66 19288
8/10/2010 36.27 36.54 35.85 36.26 11818
8/9/2010 36.57 36.70 36.40 36.53 10873
8/6/2010 36.01 36.45 35.76 36.43 12566
8/5/2010 36.67 36.91 36.18 36.42 12709
8/4/2010 36.79 37.09 36.79 36.91 12179
8/3/2010 36.78 36.89 36.36 36.68 17143
8/2/2010 36.32 37.05 36.04 36.93 17069
7/30/2010 35.91 36.37 35.64 35.88 21041
7/29/2010 37.27 37.49 36.16 36.45 17162
7/28/2010 36.69 37.39 36.50 37.05 18422
7/27/2010 37.75 37.98 35.96 36.98 31054
7/26/2010 37.84 38.90 37.84 38.60 20683
7/23/2010 36.88 37.95 36.67 37.85 17340
7/22/2010 36.31 37.29 36.31 37.05 17127
7/21/2010 36.97 37.03 35.60 35.91 16935
7/20/2010 35.97 36.84 35.56 36.77 14614
7/19/2010 36.20 36.62 35.59 36.38 12360
7/16/2010 36.70 36.76 35.84 36.06 22457
7/15/2010 36.72 37.03 36.14 36.91 14870
7/14/2010 36.62 37.01 36.34 36.71 11751
7/13/2010 36.35 37.01 36.28 36.88 18167
7/12/2010 35.54 36.12 35.41 35.95 15632
7/9/2010 35.06 35.70 35.06 35.62 13072
7/8/2010 35.26 35.39 34.64 35.14 16976
7/7/2010 33.61 34.94 33.61 34.94 19132
7/6/2010 34.57 34.70 33.19 33.51 40729
7/2/2010 34.70 34.71 33.68 34.01 15273
7/1/2010 34.36 34.79 33.83 34.46 20385
6/30/2010 34.96 35.48 34.46 34.53 23276
6/29/2010 35.63 35.63 34.74 34.98 25352
6/28/2010 36.67 36.67 35.87 36.09 9567
6/25/2010 35.88 36.40 35.65 36.38 22085
6/24/2010 36.42 36.62 35.59 35.67 18989
6/23/2010 36.54 36.99 36.15 36.62 21988
6/22/2010 37.04 37.31 36.53 36.57 24606
6/21/2010 37.69 37.85 36.85 37.06 23861
6/18/2010 37.61 37.70 37.09 37.30 15009
6/17/2010 37.17 37.55 36.84 37.51 19976
6/16/2010 36.85 37.36 36.55 37.18 26029
6/15/2010 36.78 37.10 36.44 37.08 16173
6/14/2010 36.52 36.98 36.17 36.40 22194
6/11/2010 35.65 36.29 35.47 36.23 13650
6/10/2010 35.33 36.18 35.25 36.07 18779
6/9/2010 35.08 35.71 34.52 34.71 18506
6/8/2010 34.06 34.84 33.45 34.76 22762
6/7/2010 34.14 34.73 33.79 33.88 29700
6/4/2010 34.72 35.12 33.81 33.91 28633
6/3/2010 35.69 35.84 35.16 35.51 20325
6/2/2010 34.97 35.70 34.24 35.66 29942
6/1/2010 34.74 35.09 34.13 34.21 19522
5/28/2010 35.83 35.83 34.93 35.02 17186
5/27/2010 34.69 35.48 34.48 35.44 29910
5/26/2010 35.00 35.19 33.93 34.13 28613
5/25/2010 33.43 34.50 33.17 34.45 32383
5/24/2010 35.24 35.24 34.12 34.14 27374
5/21/2010 33.89 35.27 33.60 35.21 41569
5/20/2010 34.57 35.20 34.25 34.32 44413
5/19/2010 35.70 36.07 34.71 35.10 45278
5/18/2010 37.36 37.57 35.75 35.89 24918
5/17/2010 36.74 37.38 35.89 36.88 22949
5/14/2010 37.84 37.94 36.51 36.80 26093
5/13/2010 38.77 38.85 37.83 37.95 21152
5/12/2010 38.54 38.77 38.31 38.73 25204
5/11/2010 38.86 39.04 38.59 38.75 33696
5/10/2010 39.65 39.92 38.81 39.17 38465
5/7/2010 37.65 38.29 36.37 37.20 34543
5/6/2010 38.56 38.94 35.28 37.43 44995
5/5/2010 38.62 39.28 38.35 38.75 26519
5/4/2010 40.06 40.06 38.76 39.16 24964
5/3/2010 40.16 40.67 40.00 40.52 20637
4/30/2010 41.08 41.29 39.78 39.80 27116
4/29/2010 40.68 41.40 40.68 41.20 25182
4/28/2010 40.01 40.44 39.44 40.36 37374
4/27/2010 41.54 41.54 39.94 40.06 47247
4/26/2010 43.41 43.75 43.10 43.52 22281
4/23/2010 42.70 43.41 42.64 43.41 29554
4/22/2010 41.52 42.68 41.35 42.64 20418
4/21/2010 41.00 42.07 40.97 41.80 23668
4/20/2010 40.50 40.98 40.28 40.92 16310
4/19/2010 39.50 40.28 39.46 40.23 22782
4/16/2010 39.77 40.26 39.50 39.69 32270
4/15/2010 40.42 40.47 39.79 39.82 19393
4/14/2010 40.71 40.81 40.08 40.29 21006
4/13/2010 39.94 40.64 39.91 40.55 14492
4/12/2010 40.09 40.18 39.91 40.07 12874
4/9/2010 39.79 40.17 39.57 40.13 15948
4/8/2010 39.41 39.67 39.26 39.52 13386
4/7/2010 39.77 39.95 39.24 39.43 22334
4/6/2010 39.31 40.00 39.10 39.96 15118
4/5/2010 39.53 39.83 39.25 39.44 20904
4/1/2010 39.26 39.55 39.14 39.42 17064
3/31/2010 38.77 39.10 38.66 38.91 15972
3/30/2010 38.34 39.20 38.32 39.01 16289
3/29/2010 38.39 38.60 38.23 38.33 13131
3/26/2010 38.46 38.72 37.98 38.26 13651
3/25/2010 39.29 39.35 38.38 38.43 24611
3/24/2010 39.02 39.37 38.91 39.04 11077
3/23/2010 39.14 39.16 38.70 39.11 9942
3/22/2010 38.30 39.16 38.22 39.02 12392
Marketplace
Trading Center