Plum Creek Timber Company, Inc. Historical Stock Prices

PCL 
$43.28
*  
0.13
0.3%
Get PCL Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading PCL now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  43.27  43.53  43.08  43.28 647,160
12/26/2014 43.14 43.53 43.08 43.28 647,160
12/24/2014 43.21 43.465 43.14 43.15 447,699
12/23/2014 42.8 43.36 42.75 43.19 1,499,365
12/22/2014 42.41 42.74 42.22 42.71 1,268,028
12/19/2014 42.06 42.4 41.69 42.23 1,895,370
12/18/2014 41.8 42.16 41.74 42.02 1,413,988
12/17/2014 41.03 41.79 40.97 41.4 1,238,332
12/16/2014 41.07 41.35 40.9572 41.01 1,171,380
12/15/2014 41.28 41.52 41.07 41.08 1,131,740
12/12/2014 41.62 41.83 41.23 41.25 1,025,301
12/11/2014 41.55 41.92 41.45 41.73 856,668
12/10/2014 41.49 41.76 41.25 41.53 845,607
12/09/2014 41.32 41.66 41.25 41.66 782,139
12/08/2014 41.59 41.835 41.41 41.58 830,754
12/05/2014 41.3 41.56 41.07 41.55 695,102
12/04/2014 41.55 41.59 41.17 41.33 1,001,526
12/03/2014 41.61 41.65 41.35 41.56 577,214
12/02/2014 41.48 41.685 41.21 41.62 732,594
12/01/2014 41.65 41.88 41.53 41.6 920,453
11/28/2014 41.49 41.9 41.41 41.68 528,775
11/26/2014 42.16 42.16 41.44 41.48 1,235,293
11/25/2014 41.65 42.16 41.55 41.98 1,249,632
11/24/2014 41.38 41.86 41.34 41.66 1,389,232
11/21/2014 40.94 41.36 40.71 41.36 4,496,998
11/20/2014 40.48 40.67 40.42 40.59 1,093,808
11/19/2014 40.47 40.75 40.41 40.57 1,239,011
11/18/2014 40.58 40.67 40.3 40.58 1,111,775
11/17/2014 40.46 40.75 40.46 40.57 1,087,171
11/14/2014 40.74 40.93 40.395 40.49 1,031,473
11/13/2014 40.8 40.99 40.64 40.78 1,420,525
11/12/2014 40.69 40.97 40.5 40.8 1,996,878
11/11/2014 41.45 41.51 40.97 41.13 1,351,121
11/10/2014 41.23 41.44 40.9 41.42 1,036,370
11/07/2014 41.22 41.66 41.06 41.38 878,602
11/06/2014 41.33 41.5 41.1 41.18 637,980
11/05/2014 41.49 41.51 41.1348 41.47 885,362
11/04/2014 41.37 41.43 41.0299 41.27 847,198
11/03/2014 40.99 41.475 40.9 41.33 1,282,877
10/31/2014 40.87 41.08 40.53 41.01 1,577,160
10/30/2014 39.88 40.77 39.8 40.63 2,213,353
10/29/2014 40.13 40.185 39.8 40.03 2,048,789
10/28/2014 40.96 40.96 39.584 40.16 3,115,272
10/27/2014 41.22 41.37 41.013 41.35 1,026,918
10/24/2014 41.27 41.405 40.97 41.25 610,589
10/23/2014 41.08 41.56 41.02 41.3 899,483
10/22/2014 41.04 41.24 40.88 40.91 732,783
10/21/2014 40.89 41.17 40.775 41.04 774,915
10/20/2014 40.29 40.84 40.19 40.81 773,738
10/17/2014 40.33 40.51 40.08 40.36 902,128
10/16/2014 39.23 40.35 39.23 40.1 1,255,361
10/15/2014 39.95 39.95 39.09 39.59 1,328,181
10/14/2014 39.72 40.2 39.6801 39.92 1,112,850
10/13/2014 39.63 39.97 39.5 39.53 1,175,373
10/10/2014 39.59 40.11 39.59 39.61 1,428,044
10/09/2014 39.5 39.8698 39.3201 39.4 1,235,033
10/08/2014 39.27 39.65 39.05 39.55 1,362,836
10/07/2014 39.35 39.68 39.25 39.26 963,472
10/06/2014 39.28 39.71 39.25 39.48 1,035,765
10/03/2014 39.12 39.29 38.9 39.22 924,696
10/02/2014 38.96 39.24 38.78 39.04 1,073,302
10/01/2014 39 39.16 38.81 39 1,255,465
09/30/2014 39.26 39.33 38.96 39.01 1,043,869
09/29/2014 38.99 39.29 38.82 39.25 1,084,454
09/26/2014 39.02 39.26 38.7 39.13 1,210,589
09/25/2014 39.43 39.43 39.06 39.07 911,880
09/24/2014 39.22 39.64 39.02 39.43 1,197,816
09/23/2014 39.66 39.77 39.19 39.28 1,348,967
09/22/2014 40.09 40.19 39.65 39.72 1,077,539
09/19/2014 40.14 40.25 39.945 40.11 1,862,810
09/18/2014 40.13 40.26 39.84 39.89 1,077,993
09/17/2014 40.16 40.35 39.96 40.08 1,293,561
09/16/2014 39.86 40.13 39.75 39.97 1,699,942
09/15/2014 39.56 39.98 39.51 39.89 1,281,131
09/12/2014 40.39 40.6 39.3 39.63 2,017,370
09/11/2014 40.55 40.82 40.445 40.52 877,249
09/10/2014 40.75 40.81 40.505 40.58 808,231
09/09/2014 41.14 41.16 40.77 40.86 1,243,103
09/08/2014 41.12 41.63 41.01 41.26 1,425,943
09/05/2014 40.6 41.2 40.51 41.18 2,032,398
09/04/2014 40.54 40.73 40.4 40.46 1,093,447
09/03/2014 40.65 40.74 40.475 40.58 666,895
09/02/2014 40.62 40.65 40.42 40.58 1,003,850
08/29/2014 40.92 40.99 40.47 40.63 1,353,890
08/28/2014 40.83 40.9 40.6 40.7 643,088
08/27/2014 40.9 41.08 40.87 40.99 841,835
08/26/2014 41.1 41.24 40.84 40.85 876,927
08/25/2014 41.1 41.27 40.84 41.01 541,233
08/22/2014 41.19 41.34 40.933 41.04 469,741
08/21/2014 41.3 41.43 41.14 41.24 411,403
08/20/2014 41.23 41.44 41.14 41.32 786,609
08/19/2014 40.75 41.38 40.67 41.36 903,952
08/18/2014 40.58 40.77 40.425 40.58 1,354,381
08/15/2014 40.57 40.66 40.24 40.35 1,708,726
08/14/2014 40.7 40.9099 40.43 40.52 1,059,309
08/13/2014 40.92 41.05 40.64 40.71 824,796
08/12/2014 41.22 41.49 41.071 41.31 790,247
08/11/2014 40.94 41.265 40.87 41.24 929,061
08/08/2014 40.8 40.99 40.54 40.93 764,823
08/07/2014 40.7 40.836 40.5 40.66 870,607
08/06/2014 40.49 40.86 40.33 40.49 1,048,555
08/05/2014 40.87 40.87 40.29 40.54 1,257,294
08/04/2014 41.15 41.15 40.65 40.78 1,183,095
08/01/2014 41.35 41.57 40.87 41.17 1,116,367
07/31/2014 41.84 41.98 41.29 41.37 1,142,856
07/30/2014 42.62 42.78 41.5 42.07 1,575,702
07/29/2014 42 42.94 41.15 42.65 2,114,543
07/28/2014 43.81 44.041 43.71 43.91 602,388
07/25/2014 43.99 44.2 43.59 43.77 542,249
07/24/2014 44.09 44.24 43.81 44.03 550,453
07/23/2014 44.32 44.36 43.98 44.04 493,896
07/22/2014 44.44 44.51 44.25 44.32 515,640
07/21/2014 44.31 44.46 44.01 44.21 554,808
07/18/2014 44.18 44.52 44.05 44.41 485,190
07/17/2014 44.33 44.47 44.07 44.09 520,651
07/16/2014 44.47 44.51 44.14 44.45 471,524
07/15/2014 44.4 44.62 44.24 44.32 783,985
07/14/2014 44.21 44.5 44.02 44.26 836,931
07/11/2014 44.22 44.29 43.9 44.07 656,142
07/10/2014 44.11 44.25 43.96 44.24 579,419
07/09/2014 44.51 44.64 43.91 44.36 1,253,895
07/08/2014 44.7 44.83 44.45 44.77 799,713
07/07/2014 44.82 44.83 44.215 44.7 1,075,188
07/03/2014 45 45 44.6 44.87 411,805
07/02/2014 45.05 45.09 44.73 45.01 754,086
07/01/2014 45.26 45.31 44.72 45.01 1,447,296
06/30/2014 45.25 45.45 44.97 45.1 1,054,812
06/27/2014 44.99 45.45 44.85 45.32 1,627,245
06/26/2014 44.76 45.09 44.73 45.01 537,631
06/25/2014 44.7 44.86 44.57 44.84 432,813
06/24/2014 44.49 44.95 44.33 44.74 923,423
06/23/2014 44.56 44.85 44.53 44.6 669,506
06/20/2014 44.4 44.62 44.16 44.62 1,213,288
06/19/2014 44.27 44.385 44.14 44.35 715,174
06/18/2014 44.05 44.3799 43.68 44.31 620,362
06/17/2014 43.86 44.2299 43.8 44.13 441,518
06/16/2014 44.04 44.27 43.76 43.95 700,117
06/13/2014 44.27 44.27 43.92 44.13 513,017
06/12/2014 44.34 44.34 43.96 44.26 666,212
06/11/2014 44.35 44.495 43.91 44.46 754,740
06/10/2014 44.43 44.57 44.16 44.41 481,804
06/09/2014 44.92 45.12 44.46 44.61 707,756
06/06/2014 45.21 45.22 44.805 44.97 491,003
06/05/2014 44.72 45.16 44.51 45.13 654,681
06/04/2014 44.65 44.82 44.43 44.7 589,520
06/03/2014 44.75 44.78 44.45 44.65 563,258
06/02/2014 45.11 45.2 44.67 44.87 757,760
05/30/2014 45.18 45.23 44.7701 45.1 1,419,984
05/29/2014 45.24 45.4376 44.83 45.14 1,024,160
05/28/2014 44.54 45.26 44.16 45.08 1,814,227
05/27/2014 43.74 44.69 43.62 44.66 2,042,617
05/23/2014 42.57 43.8199 42.52 43.65 1,359,880
05/22/2014 42.66 42.76 42.43 42.48 306,360
05/21/2014 42.64 42.87 42.61 42.68 442,804
05/20/2014 42.89 43.21 42.46 42.58 509,480
05/19/2014 43.21 43.23 42.93 42.96 466,423
05/16/2014 42.95 43.46 42.83 43.27 870,231
05/15/2014 43.14 43.27 42.52 42.85 651,164
05/14/2014 43.13 43.35 42.96 43.1 491,449
05/13/2014 43.92 44.15 43.36 43.55 647,929
05/12/2014 44.19 44.23 43.93 44.01 573,735
05/09/2014 44.02 44.22 43.42 44.07 638,734
05/08/2014 44.24 44.63 43.89 44.03 564,503
05/07/2014 43.77 44.14 43.59 44.09 843,549
05/06/2014 43.95 43.95 43.45 43.65 821,640
05/05/2014 43.5 44.35 43.42 44.06 1,135,038
05/02/2014 43.64 43.91 43.46 43.68 746,384
05/01/2014 43.62 43.75 43.25 43.7 786,225
04/30/2014 43.66 43.74 43.19 43.6 1,003,843
04/29/2014 43.5 44.08 43.08 43.74 1,021,018
04/28/2014 43 43.29 42.66 43.05 661,940
04/25/2014 42.98 43.04 42.69 42.9 637,308
04/24/2014 42.64 42.96 42.56 42.95 746,518
04/23/2014 42.8 42.88 42.47 42.56 529,076
04/22/2014 42.42 42.9867 42.25 42.77 644,949
04/21/2014 42.7 42.91 42.366 42.46 623,958
04/17/2014 41.71 42.68 41.69 42.63 1,210,553
04/16/2014 41.61 41.689 41.36 41.6 543,248
04/15/2014 41.1 41.5199 41.05 41.4 607,370
04/14/2014 41.06 41.14 40.75 41.11 684,166
04/11/2014 40.82 41.09 40.57 40.69 993,135
04/10/2014 41.6 41.7 40.75 40.98 1,002,148
04/09/2014 41.85 41.87 41.406 41.68 689,595
04/08/2014 41.63 41.81 41.49 41.74 808,678
04/07/2014 42 42.23 41.64 41.67 638,434
04/04/2014 42.47 42.49 41.99 42.07 647,100
04/03/2014 42.3 42.408 41.9 42.22 736,312
04/02/2014 41.95 42.33 41.7 42.2 738,740
04/01/2014 42.07 42.1 41.67 41.97 1,108,726
03/31/2014 41.78 42.21 41.71 42.04 1,270,685
03/28/2014 41.15 41.94 40.97 41.64 1,416,054
03/27/2014 41.32 41.52 40.73 40.93 1,873,680
03/26/2014 41.56 41.84 41.33 41.33 1,219,449
03/25/2014 41.82 42.1 41.36 41.38 1,419,544
03/24/2014 41.89 41.99 41.38 41.66 861,702
03/21/2014 41.89 42.34 41.54 41.7 1,528,312
03/20/2014 41.65 41.81 41.21 41.75 833,827
03/19/2014 42.36 42.5 41.63 41.77 770,130
03/18/2014 41.92 42.4 41.86 42.36 1,148,513
03/17/2014 42.03 42.16 41.62 41.94 662,082
03/14/2014 41.99 42.3 41.75 41.86 811,069
03/13/2014 42 42.23 41.88 42.07 1,085,577
03/12/2014 42.53 42.69 41.72 41.96 1,416,596
03/11/2014 42.59 43 42.51 42.63 1,129,850
03/10/2014 43.08 43.24 42.31 42.59 1,076,812
03/07/2014 43.71 43.84 43 43.09 1,095,423
03/06/2014 42.94 44.06 42.57 43.68 1,577,811
03/05/2014 42.91 43.05 42.56 42.8 880,301
03/04/2014 43.33 43.36 42.81 42.96 1,159,449
03/03/2014 42.99 43.11 42.61 43.01 1,040,244
02/28/2014 43.41 43.48 42.89 43.29 1,233,703
02/27/2014 43.34 43.49 42.98 43.31 1,182,197
02/26/2014 42.59 43.58 42.59 43.34 1,523,889
02/25/2014 42.57 42.66 42.09 42.59 841,516
02/24/2014 42.56 42.95 42.47 42.49 720,437
02/21/2014 42.8 42.87 42.23 42.39 1,106,094
02/20/2014 42.77 43.14 42.5601 42.84 603,993
02/19/2014 42.8 43.21 42.54 42.67 930,502
02/18/2014 42.98 43.14 42.61 42.85 892,068
02/14/2014 42.51 42.98 42.41 42.96 565,086
02/13/2014 42.25 42.67 42.06 42.51 662,765
02/12/2014 42.68 42.84 42.32 42.45 684,194
02/11/2014 42.71 43.3 42.51 43.15 700,943
02/10/2014 42.55 42.85 42.33 42.78 768,197
02/07/2014 42.87 43.13 42.28 42.65 918,388
02/06/2014 41.86 42.9 41.85 42.87 1,469,390
02/05/2014 42.14 42.21 41.63 41.85 1,163,868
02/04/2014 42.17 42.47 41.9 42.15 791,527
02/03/2014 43.09 43.09 41.8216 42.03 1,046,255
01/31/2014 42.58 43.3 42.323 43.07 1,092,659
01/30/2014 43.34 43.5 42.92 43.02 957,682
01/29/2014 44.29 44.38 43 43.16 1,429,912
01/28/2014 43.95 44.88 43.81 44.57 2,447,644
01/27/2014 42.91 43.67 42.71 43.61 1,631,360
01/24/2014 43.41 43.5499 42.82 42.88 974,231
01/23/2014 43.84 43.99 43.5 43.62 1,046,782
01/22/2014 44.06 44.5 44 44.05 890,692
01/21/2014 44.3 44.78 44.01 44.05 1,370,791
01/17/2014 44.24 44.33 43.975 44.25 1,324,648
01/16/2014 44.28 44.43 44.14 44.23 813,514
01/15/2014 44.1 44.495 44.1 44.29 1,035,934
01/14/2014 44 44.51 43.91 44.29 914,367
01/13/2014 44 44.23 43.77 43.92 984,618
01/10/2014 44.22 44.5 43.98 44.14 907,017
01/09/2014 44.23 44.37 43.51 44.13 1,582,580
01/08/2014 44.42 44.45 43.69 44.05 2,196,817
01/07/2014 44.39 45.0999 44.14 44.45 1,849,122
01/06/2014 44.29 45.37 43.98 44.75 3,260,208
01/03/2014 46.29 46.6 46.05 46.34 701,513
01/02/2014 46.36 46.74 46.05 46.29 682,405
12/31/2013 46.5 46.6878 46.3 46.51 551,016
12/30/2013 46.31 46.65 46.31 46.49 456,290
12/27/2013 46.29 46.4499 45.97 46.4 508,430
12/26/2013 46.58 46.81 46.01 46.24 818,354
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?