Plum Creek Timber Company, Inc. Historical Stock Prices

PCL 
$43.84
*  
0.42
0.97%
Get PCL Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading PCL now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    PCL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  43.47  43.96  43.37  43.84 804,172
03/30/2015 43.53 43.96 43.37 43.84 804,220
03/27/2015 43.13 43.44 42.9 43.42 656,962
03/26/2015 43.15 43.4 42.86 43.24 747,427
03/25/2015 44.01 44.01 43.2 43.2 949,630
03/24/2015 43.71 43.945 43.57 43.83 621,665
03/23/2015 43.79 44.14 43.56 43.75 798,593
03/20/2015 43.21 43.87 43.09 43.74 1,746,758
03/19/2015 42.76 43.24 42.76 43 765,462
03/18/2015 42.17 43.1 41.975 42.95 780,194
03/17/2015 42.38 42.54 42.1 42.21 783,383
03/16/2015 42.34 42.69 42.216 42.56 790,267
03/13/2015 42.15 42.2501 41.84 42.08 737,887
03/12/2015 42.17 42.47 42.05 42.23 681,352
03/11/2015 41.86 42.12 41.75 42.05 1,171,541
03/10/2015 42.07 42.295 41.88 41.88 1,554,176
03/09/2015 42.4 42.79 42.19 42.27 1,341,250
03/06/2015 42.82 42.965 42.21 42.39 1,946,055
03/05/2015 42.99 43.48 42.87 43.29 1,019,597
03/04/2015 43.14 43.19 42.7065 42.94 765,761
03/03/2015 43.38 43.44 43.015 43.23 788,639
03/02/2015 43.54 43.84 43.21 43.44 876,221
02/27/2015 43.38 43.56 43.08 43.44 667,083
02/26/2015 43.26 43.43 43.03 43.33 869,505
02/25/2015 43.14 43.51 43.0801 43.26 761,681
02/24/2015 43.27 43.425 42.98 43.14 893,859
02/23/2015 43.21 43.55 43.13 43.39 680,926
02/20/2015 42.92 43.17 42.78 43.13 1,333,714
02/19/2015 42.99 43.15 42.7 42.87 1,008,138
02/18/2015 42.86 43.17 42.55 43.04 2,124,501
02/17/2015 43.72 43.96 42.75 43 2,025,399
02/13/2015 43.82 43.88 43.56 43.76 831,128
02/12/2015 43.7 43.92 43.57 43.81 1,353,907
02/11/2015 44.49 44.6413 43.64 43.67 1,418,601
02/10/2015 44.48 44.92 44.24 44.83 999,434
02/09/2015 44.66 44.81 44.24 44.36 1,126,017
02/06/2015 45.15 45.18 44.47 44.7 1,199,412
02/05/2015 44.55 45.26 44.55 45.21 916,870
02/04/2015 44.67 44.75 44.33 44.56 794,029
02/03/2015 44.45 44.99 44.29 44.8 1,113,383
02/02/2015 44.51 44.69 43.92 44.38 1,123,148
01/30/2015 44.57 44.98 44.37 44.52 1,016,284
01/29/2015 44.47 44.82 44.22 44.71 903,008
01/28/2015 44.56 44.86 44.3 44.41 1,038,051
01/27/2015 43.99 44.95 43.37 44.45 1,396,394
01/26/2015 44.73 45.07 44.73 44.89 1,142,972
01/23/2015 45.08 45.19 44.59 44.75 816,156
01/22/2015 44.86 45.1 44.61 45.05 998,700
01/21/2015 44.56 44.88 44.32 44.73 1,336,476
01/20/2015 44.79 44.87 44.48 44.68 1,343,174
01/16/2015 44.21 44.75 43.92 44.69 1,187,167
01/15/2015 43.92 44.28 43.77 44.08 895,105
01/14/2015 43.5 43.8 43.26 43.77 806,278
01/13/2015 43.91 44.093 43.43 43.68 692,297
01/12/2015 43.5 43.77 43.2905 43.7 667,594
01/09/2015 43.67 43.741 43.42 43.45 447,778
01/08/2015 43.49 43.85 43.45 43.67 838,337
01/07/2015 43.01 43.58 42.82 43.39 930,244
01/06/2015 42.96 43.24 42.56 42.84 942,508
01/05/2015 42.92 43.06 42.62 42.76 750,254
01/02/2015 42.97 43.17 42.79 43.05 520,241
12/31/2014 43.25 43.5799 42.73 42.79 645,687
12/30/2014 43.48 43.62 43.18 43.23 487,335
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?