Plum Creek Timber Company, Inc. Historical Stock Prices

PCL 
$39.01
*  
unch
unch
Get PCL Alerts
*Delayed - data as of Oct. 1, 2014 11:15 ET  -  Find a broker to begin trading PCL now
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 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
11:15  38.99  39.16  38.92  39.01 248,249
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
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
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?