Plum Creek Timber Company, Inc. Historical Stock Prices

PCL 
$41.49
*  
0.09
 negative 
0.22%
Get PCL Alerts
*Delayed - data as of Apr. 16, 2014 14:01 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    PCL Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
14:01  41.54  41.689  41.36  41.49 225,066
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
12/24/2013 46.54 46.73 46.34 46.53 372,574
12/23/2013 46.48 46.99 46.34 46.53 1,007,093
12/20/2013 46.17 46.49 46.06 46.37 1,892,062
12/19/2013 46.19 46.29 45.9 46.06 1,176,182
12/18/2013 45.4 46.25 45.04 46.17 1,999,167
12/17/2013 45.12 45.4 44.88 45.32 1,056,432
12/16/2013 44.69 45.29 44.5 45.21 1,053,697
12/13/2013 44.26 44.89 44.185 44.44 1,413,351
12/12/2013 44.17 44.51 44.09 44.18 1,342,315
12/11/2013 44.76 44.84 44.24 44.4 1,340,187
12/10/2013 44.71 44.96 44.6 44.7 949,356
12/09/2013 44.77 44.91 44.37 44.84 939,979
12/06/2013 44.26 44.86 44.215 44.78 1,111,329
12/05/2013 44 44.16 43.6 44.02 956,195
12/04/2013 43.47 44.24 43.45 44 1,190,137
12/03/2013 43.59 44.01 43.51 43.75 923,441
12/02/2013 43.73 44.2 43.51 43.74 1,037,173
11/29/2013 44.42 44.42 43.62 43.74 707,019
11/27/2013 43.31 44.46 43.03 44.36 1,354,462
11/26/2013 43.15 43.53 42.95 43.01 1,134,841
11/25/2013 43.34 43.461 43.02 43.17 747,602
11/22/2013 43.66 43.8 43.21 43.43 930,579
11/21/2013 43.47 43.67 43.23 43.66 1,125,841
11/20/2013 43.54 44.18 43.39 43.49 1,471,797
11/19/2013 43.74 43.86 43.45 43.54 1,053,809
11/18/2013 43.98 44.18 43.51 43.67 1,152,155
11/15/2013 43.46 44.08 43.45 44.06 1,131,427
11/14/2013 43.75 43.89 43.16 43.43 1,508,519
11/13/2013 43.7 43.81 43.26 43.56 1,482,343
11/12/2013 44.68 44.78 44.01 44.22 1,376,586
11/11/2013 44.62 45.01 44.31 44.81 1,158,857
11/08/2013 44.54 44.66 43.79 44.62 1,823,168
11/07/2013 45.06 45.1 44.516 44.62 1,465,636
11/06/2013 45.16 45.52 44.87 44.94 1,152,022
11/05/2013 45.71 45.79 44.905 45.02 1,782,296
11/04/2013 46.23 46.27 45.66 45.97 1,083,227
11/01/2013 45.48 46.06 45.3844 46 2,423,178
10/31/2013 45.52 45.96 45.09 45.4 3,261,719
10/30/2013 44.45 45.96 44.32 45.4 13,922,040
10/29/2013 47.43 48.3197 46.09 46.37 2,355,289
10/28/2013 50 50.081 48.95 49.63 967,237
10/25/2013 49.55 49.995 49.035 49.91 764,256
10/24/2013 49.37 49.62 49.17 49.48 380,221
10/23/2013 49.22 49.35 48.95 49.27 375,550
10/22/2013 48.92 49.49 48.76 49.35 650,030
10/21/2013 48.86 48.93 48.43 48.82 764,281
10/18/2013 49.36 49.39 48.61 48.82 665,032
10/17/2013 48.38 49.25 48.3501 49.09 783,009
10/16/2013 47.76 48.58 47.555 48.53 1,033,160
10/15/2013 47.48 47.84 47.22 47.41 559,851
10/14/2013 47.22 47.81 47.02 47.74 738,760
10/11/2013 46.77 47.58 46.6301 47.55 646,112
10/10/2013 46 47.05 45.92 47 796,358
10/09/2013 45.5 45.919 45.35 45.59 690,412
10/08/2013 46.18 46.28 45.38 45.4 862,050
10/07/2013 46.11 46.55 45.95 46.14 550,299
10/04/2013 46.56 46.74 45.97 46.38 727,123
10/03/2013 47.26 47.35 46.17 46.58 898,708
10/02/2013 47.34 47.7 47.17 47.45 695,059
10/01/2013 47.01 47.98 46.88 47.74 923,348
09/30/2013 46.77 47.12 46.57 46.83 655,404
09/27/2013 47.12 47.38 46.74 47.07 439,550
09/26/2013 46.65 47.32 46.02 47.3 782,495
09/25/2013 47.11 47.45 46.49 46.68 705,418
09/24/2013 47.06 47.51 46.96 47.05 1,113,657
09/23/2013 47.46 47.87 46.94 46.94 760,195
09/20/2013 48.8 48.85 47.71 47.78 1,420,870
09/19/2013 47.9 49.06 47.82 48.85 1,498,635
09/18/2013 46.02 47.93 45.76 47.87 1,320,341
09/17/2013 46.52 46.8 46.16 46.33 829,956
09/16/2013 46.87 47.07 46.45 46.59 1,280,290
09/13/2013 45.92 46.31 45.81 46.05 441,263
09/12/2013 46 46.13 45.645 45.94 666,183
09/11/2013 45.65 46.04 45.49 46.04 745,425
09/10/2013 45.89 45.96 45.44 45.73 699,491
09/09/2013 45.02 45.75 45.02 45.75 848,825
09/06/2013 44.25 44.97 44.23 44.66 799,036
09/05/2013 43.88 44.3 43.88 44.01 619,607
09/04/2013 43.66 43.89 43.3199 43.82 1,131,685
09/03/2013 44.75 44.94 43.15 43.72 1,161,484
08/30/2013 44.8 45.02 44.185 44.31 975,757
08/29/2013 44.13 44.59 43.93 44.55 735,053
08/28/2013 44.58 44.58 44.14 44.16 606,205
08/27/2013 44.6 44.89 44.3 44.47 651,625
08/26/2013 45.02 45.25 44.86 44.87 590,289
08/23/2013 44.9 45.2 44.64 45.11 501,082
08/22/2013 44.68 44.92 44.24 44.74 614,125
08/21/2013 44.49 45.07 44 44.51 756,024
08/20/2013 43.8 44.7 43.8 44.59 1,101,297
08/19/2013 44.35 44.54 43.73 43.74 850,604
08/16/2013 44.77 44.97 44.23 44.5 2,734,035
08/15/2013 45.79 45.88 44.71 44.9 915,063
08/14/2013 45.97 46.51 45.9 46.28 673,382
08/13/2013 47.2 47.2 46.12 46.34 911,733
08/12/2013 47.5 47.6 47.08 47.18 600,849
08/09/2013 47.16 47.94 47.03 47.73 673,184
08/08/2013 47.51 47.63 47.1 47.16 575,003
08/07/2013 47.6 47.81 47 47.35 1,009,168
08/06/2013 48.06 48.27 47.609 47.66 868,350
08/05/2013 48.37 48.59 47.88 48.06 554,159
08/02/2013 48.58 48.83 48.36 48.48 561,143
08/01/2013 49.01 49.21 48.47 48.65 657,683
07/31/2013 49.39 49.5 48.4 48.78 726,156
07/30/2013 49.38 49.62 48.74 49.2 618,033
07/29/2013 48.92 49.42 48.64 48.69 527,056
07/26/2013 48.85 49.15 48.32 49.11 511,010
07/25/2013 48.55 49.08 48.51 48.98 457,424
07/24/2013 49.71 49.71 48.3725 48.75 579,898
07/23/2013 49.75 49.7899 49.07 49.53 366,144
07/22/2013 49.66 50.06 49.515 49.69 450,083
07/19/2013 49.78 49.78 49.26 49.7 404,068
07/18/2013 49.01 49.75 48.91 49.74 477,744
07/17/2013 49.04 49.135 48.74 48.99 649,714
07/16/2013 48.57 48.95 48.53 48.9 686,198
07/15/2013 48.41 48.65 48.175 48.64 585,653
07/12/2013 48.53 48.57 48.2 48.48 398,345
07/11/2013 47.91 48.6 47.78 48.53 765,213
07/10/2013 47.35 47.6 46.985 47.41 600,654
07/09/2013 47.08 47.81 47 47.48 669,540
07/08/2013 46.58 47.22 46.47 46.98 1,059,966
07/05/2013 46.64 46.79 45.5 46.48 626,329
07/03/2013 46.43 46.69 46.12 46.39 512,317
07/02/2013 46.01 47.13 46 46.65 704,625
07/01/2013 46.94 47.01 46.03 46.12 700,949
06/28/2013 46.58 47.065 46.09 46.67 1,028,632
06/27/2013 46.3 46.92 46.25 46.64 728,082
06/26/2013 46.02 46.59 45.81 46.07 1,315,961
06/25/2013 45.41 46.09 44.975 45.84 652,523
06/24/2013 44.62 45.94 44.01 45.01 908,154
06/21/2013 44.89 45.66 44.34 45.29 1,484,881
06/20/2013 44.74 45.775 44.14 44.51 2,263,962
06/19/2013 47.41 47.52 45.22 45.23 1,798,620
06/18/2013 47.5 47.91 47.26 47.44 635,795
06/17/2013 47.59 47.8997 47.24 47.55 806,168
06/14/2013 47.68 48.5099 47.22 47.28 697,105
06/13/2013 46.68 47.89 46.26 47.79 843,228
06/12/2013 47.84 47.87 46.66 46.7 1,211,075
06/11/2013 47.39 47.81 47.02 47.52 863,041
06/10/2013 48.35 48.36 47.4 47.71 952,740
06/07/2013 47.81 48.36 47.07 48.32 1,136,577
06/06/2013 46.97 47.58 46.5864 47.56 1,861,778
06/05/2013 47.36 47.78 46.79 46.97 1,196,396
06/04/2013 48.56 48.66 47.49 47.51 1,132,186
06/03/2013 48.36 48.88 47.92 48.35 1,181,371
05/31/2013 47.69 48.47 47.37 47.7 1,619,270
05/30/2013 48.96 49.04 47.19 47.77 2,371,558
05/29/2013 50.35 50.36 48.61 49.01 1,723,296
05/28/2013 52.335 52.41 50.75 50.76 1,123,500
05/24/2013 52.05 52.13 51.53 51.83 711,307
05/23/2013 52.76 53.03 52.2 52.29 1,088,020
05/22/2013 54.3 54.62 53.1 53.25 916,979
05/21/2013 54.39 54.5 54.29 54.32 745,892
05/20/2013 54.06 54.45 53.91 54.4 708,184
05/17/2013 53.27 54.07 53.11 54.04 1,085,475
05/16/2013 53.01 53.44 53.01 53.17 572,887
05/15/2013 52.75 53.25 52.15 53.25 735,549
05/14/2013 52.56 53.15 52.5 53 627,354
05/13/2013 52.2 52.65 52.2 52.48 604,598
05/10/2013 52.2 52.4869 51.97 52.21 428,378
05/09/2013 52.2 52.37 51.916 52.07 549,123
05/08/2013 51.55 52.13 51.45 52.12 673,542
05/07/2013 51.36 51.61 51.36 51.5 584,568
05/06/2013 51.13 51.35 51 51.35 639,662
05/03/2013 51.26 51.47 51.08 51.13 1,017,173
05/02/2013 51 51.57 50.88 50.93 668,786
05/01/2013 51.22 51.52 50.68 50.82 1,207,116
04/30/2013 51.91 51.91 49.4 51.54 1,913,146
04/29/2013 53.36 53.68 53.12 53.3 777,240
04/26/2013 53.44 53.67 53.0175 53.14 540,760
04/25/2013 53.5 53.66 53.1 53.4 859,282
04/24/2013 53.1 53.61 52.9 53.38 840,668
04/23/2013 52.52 53.1 52.5 52.95 830,069
04/22/2013 52.28 52.676 52.1 52.51 683,482
04/19/2013 51.43 52.34 51.31 52.29 856,430
04/18/2013 50.75 51.43 50.39 51.28 963,286
04/17/2013 51.27 51.31 50.06 50.67 989,821
04/16/2013 50.55 51.49 49.76 51.41 964,565
04/15/2013 51.84 51.97 50.31 50.31 1,165,054
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 your brokers before you trade


Want to trade FX?