Plum Creek Timber Company, Inc. Historical Stock Prices

PCL 
$41.23
*  
0.16
0.39%
Get PCL Alerts
*Delayed - data as of Jun. 2, 2015  -  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 02-JUN-2014 TO 02-JUN-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  41.22  41.37  41.15  41.23 1,099,038
06/02/2015 41.25 41.37 41.15 41.23 1,099,727
06/01/2015 41.28 41.69 41.2 41.39 765,786
05/29/2015 41.64 41.8 41.22 41.26 1,262,232
05/28/2015 41.47 41.595 41.31 41.55 1,064,741
05/27/2015 41.38 41.58 41.26 41.53 637,222
05/26/2015 41.68 41.68 41.28 41.38 885,287
05/22/2015 41.63 41.825 41.465 41.59 584,402
05/21/2015 41.84 42.04 41.45 41.62 938,478
05/20/2015 42.36 42.5 42.04 42.05 542,564
05/19/2015 42.02 42.46 41.995 42.3 602,463
05/18/2015 42.12 42.32 41.96 42.13 764,787
05/15/2015 41.75 42.24 41.7 42.2 1,021,364
05/14/2015 41.3 41.73 41.3 41.67 748,430
05/13/2015 41.72 42.054 41.155 41.17 902,935
05/12/2015 42.32 42.36 41.71 42.04 1,187,954
05/11/2015 42.78 43.0101 42.285 42.46 829,267
05/08/2015 43.1 43.36 42.85 42.94 781,091
05/07/2015 41.86 42.82 41.76 42.67 1,567,772
05/06/2015 41.82 42.06 41.52 41.74 864,953
05/05/2015 42.13 42.2 41.77 41.87 839,976
05/04/2015 42.21 42.5 42.09 42.17 843,083
05/01/2015 42.21 42.45 41.995 42.18 787,195
04/30/2015 42.51 42.55 41.975 42.2 1,080,117
04/29/2015 43.14 43.46 42.62 42.68 923,223
04/28/2015 42.08 43.5 42.06 43.49 1,357,276
04/27/2015 42.53 42.66 42.29 42.35 908,535
04/24/2015 42.16 42.605 42.11 42.51 878,741
04/23/2015 42.17 42.405 42.02 42.14 840,876
04/22/2015 42.55 42.55 42.04 42.31 816,257
04/21/2015 42.64 42.89 42.45 42.49 545,063
04/20/2015 42.36 42.72 42.36 42.6 736,711
04/17/2015 42.58 42.8 42.09 42.27 1,067,053
04/16/2015 42.9 43.01 42.47 42.76 505,619
04/15/2015 42.77 43.11 42.67 42.91 730,228
04/14/2015 42.74 42.9316 42.45 42.7 603,474
04/13/2015 42.41 42.96 42.41 42.74 930,480
04/10/2015 43.06 43.19 42.56 42.63 1,026,666
04/09/2015 43.3 43.39 42.65 42.87 773,659
04/08/2015 43.45 43.6 43.05 43.34 569,021
04/07/2015 43.63 43.74 43.34 43.35 694,094
04/06/2015 43.38 43.86 43.37 43.67 596,545
04/02/2015 43.45 43.64 43.29 43.41 533,427
04/01/2015 43.43 43.72 42.97 43.49 903,303
03/31/2015 43.69 43.8699 43.415 43.45 711,950
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
12/29/2014 43.28 43.63 43.24 43.46 569,467
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
*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?