Plum Creek Timber Company Inc REIT $42.63

up +1.03


17/4/2014 06:40 PM  |  NYSE : PCL  
Industries : Materials & Construction / Lumber, Wood Production
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCL historical data

Date Open High Low Close Volume
2/4/201141.2641.2740.6340.921,284,470
2/3/201141.1641.2040.7141.161,276,750
2/2/201141.2441.4740.9141.161,644,910
2/1/201140.1941.4839.8041.373,685,470
1/31/201141.8742.2841.7341.871,936,380
1/28/201142.5042.5041.5441.771,507,560
1/27/201142.2842.4241.8942.311,413,750
1/26/201141.9242.1841.7542.071,958,100
1/25/201141.2441.9041.1941.781,738,340
1/24/201140.4941.5840.4941.401,533,980
1/21/201140.0940.6140.0040.561,417,410
1/20/201139.6240.3339.5339.931,150,500
1/19/201140.3040.3039.5539.681,534,710
1/18/201139.9540.3239.8240.301,175,210
1/14/201139.7940.2239.5940.061,269,490
1/13/201139.7540.0139.6039.781,236,420
1/12/201140.0040.0039.6039.761,394,620
1/11/201139.6139.8239.2539.762,148,690
1/10/201139.3039.6538.8239.551,280,000
1/7/201139.3039.5539.0539.451,913,230
1/6/201138.4839.5538.3539.172,434,950
1/5/201137.6538.4237.6538.381,441,300
1/4/201138.3838.5637.5237.832,433,040
1/3/201137.6738.3737.6538.221,510,780
12/31/201037.4337.6137.3837.45539,961
12/30/201037.3237.5437.1137.41567,089
12/29/201037.4337.5937.3337.41747,679
12/28/201037.5037.6537.3237.45692,593
12/27/201036.8637.5736.8137.491,092,540
12/23/201036.9537.1736.9537.05814,376
12/22/201036.8737.0836.8337.01800,359
12/21/201036.4936.9636.3036.891,730,630
12/20/201035.8036.3335.6536.301,387,160
12/17/201035.6935.8735.5035.592,042,910
12/16/201036.1036.3235.5135.602,743,830
12/15/201036.6636.7235.9636.001,785,330
12/14/201036.9937.3636.6236.681,319,020
12/13/201036.9337.1436.8336.901,358,230
12/10/201036.6436.9636.5736.731,406,580
12/9/201036.8837.1336.4136.471,186,570
12/8/201037.4637.4936.5736.741,422,610
12/7/201037.7837.9637.3337.371,241,260
12/6/201037.5637.6737.0937.431,220,690
12/3/201037.2337.6437.1837.612,683,720
12/2/201037.0137.3936.4437.341,672,110
12/1/201036.6537.0236.3936.992,200,360
11/30/201035.8936.2535.8836.041,409,140
11/29/201035.7536.2835.6236.211,281,960
11/26/201036.0636.2135.8435.97647,691
11/24/201036.0736.3835.8836.311,206,250
11/23/201035.9136.0935.7135.781,218,250
11/22/201035.9636.3735.8836.271,341,770
11/19/201035.6436.0635.5836.06973,481
11/18/201036.3036.4635.8135.851,365,440
11/17/201036.1136.6935.6635.801,895,100
11/16/201037.1137.3236.0236.102,568,200
11/15/201037.6238.0837.3037.301,282,270
11/12/201037.9338.1037.3037.401,426,790
11/11/201038.2638.7538.2638.421,070,230
11/10/201038.5938.9338.4038.601,774,910
11/9/201039.3039.3438.3238.491,801,660
11/8/201038.8039.0938.5139.061,831,220
11/5/201038.7839.1538.6838.881,924,820
11/4/201037.6138.7537.5038.723,427,830
11/3/201037.1337.1836.7537.101,002,060
11/2/201037.2537.2936.8237.081,022,760
11/1/201037.0037.1236.6636.831,306,870
10/29/201036.4036.9436.3836.841,224,420
10/28/201036.4636.5736.1036.471,307,500
10/27/201036.2736.4035.8536.291,881,020
10/26/201035.9536.7235.5036.462,704,610
10/25/201037.3237.4536.9437.011,307,390
10/22/201037.3437.4536.9037.09656,211
10/21/201037.4837.5437.0237.25923,478
10/20/201036.8137.5536.7737.251,340,860
10/19/201036.7737.2336.5236.761,319,000
10/18/201036.9437.2636.8237.262,550,120
10/15/201037.5037.5336.7936.871,601,460
10/14/201037.2437.4837.0137.131,683,600
10/13/201036.5537.5036.3737.242,150,460
10/12/201035.9736.2535.7436.20774,017
10/11/201036.0736.1735.8435.97757,238
10/8/201036.1436.2035.8336.11894,382
10/7/201036.2536.2535.9536.04910,677
10/6/201036.1536.1735.9036.12928,536
10/5/201035.7336.2035.4736.151,601,910
10/4/201035.4735.6135.2235.401,372,680
10/1/201035.5935.6835.1835.511,507,210
9/30/201035.5035.6835.1735.301,979,540
9/29/201035.4535.4935.0035.201,788,850
9/28/201035.2335.6134.8435.561,235,970
9/27/201035.1235.4234.8835.071,183,720
9/24/201034.6335.1034.5235.091,537,780
9/23/201034.4234.6534.0534.201,421,850
9/22/201035.1535.3534.7634.781,520,180
9/21/201035.8535.8735.1635.231,563,230
9/20/201035.6235.8435.2535.722,116,690
9/17/201035.8835.8835.4235.581,842,430
9/16/201035.6035.8235.4035.64907,133
9/15/201035.6635.7535.3835.66873,549
Trading Center