PCL Historical Prices | Plum Creek Timber Company, Inc. Stock

Dow

0.34% Nasdaq

0.16%

Plum Creek Timber Co. Inc. (PCL)

-NYSE

54.32 0.08(0.15%) 4:02PM EDT|After Hours : 54.32 0.00 (0.00%) 4:25PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	54.39	54.50	54.29	54.32	745,900	54.32
May 20, 2013	54.06	54.45	53.91	54.40	708,200	54.40
May 17, 2013	53.27	54.07	53.11	54.04	1,084,600	54.04
May 16, 2013	53.01	53.44	53.01	53.17	572,900	53.17
May 15, 2013	52.75	53.25	52.15	53.25	735,600	53.25
May 15, 2013	0.44 Dividend
May 14, 2013	52.56	53.15	52.50	53.00	628,000	52.56
May 13, 2013	52.20	52.65	52.20	52.48	604,600	52.04
May 10, 2013	52.20	52.49	51.97	52.21	428,400	51.78
May 9, 2013	52.20	52.37	51.92	52.07	549,200	51.64
May 8, 2013	51.55	52.13	51.45	52.12	673,600	51.69
May 7, 2013	51.36	51.61	51.36	51.50	584,600	51.07
May 6, 2013	51.13	51.35	51.00	51.35	639,700	50.92
May 3, 2013	51.26	51.47	51.08	51.13	1,016,500	50.71
May 2, 2013	51.00	51.57	50.88	50.93	666,600	50.51
May 1, 2013	51.22	51.52	50.68	50.82	1,207,200	50.40
Apr 30, 2013	51.91	51.91	49.40	51.54	1,913,200	51.11
Apr 29, 2013	53.36	53.68	53.12	53.30	777,300	52.86
Apr 26, 2013	53.44	53.67	53.02	53.14	540,800	52.70
Apr 25, 2013	53.50	53.66	53.10	53.40	858,900	52.96
Apr 24, 2013	53.10	53.61	52.90	53.38	840,700	52.94
Apr 23, 2013	52.52	53.10	52.50	52.95	829,100	52.51
Apr 22, 2013	52.28	52.68	52.10	52.51	683,300	52.07
Apr 19, 2013	51.43	52.34	51.31	52.29	856,500	51.86
Apr 18, 2013	50.75	51.43	50.39	51.28	963,300	50.85
Apr 17, 2013	51.27	51.31	50.06	50.67	989,900	50.25
Apr 16, 2013	50.55	51.49	49.76	51.41	964,500	50.98
Apr 15, 2013	51.84	51.97	50.31	50.31	1,165,100	49.89
Apr 12, 2013	51.80	52.02	51.67	51.99	552,900	51.56
Apr 11, 2013	51.83	52.28	51.76	51.88	654,000	51.45
Apr 10, 2013	51.53	52.00	51.46	51.80	701,200	51.37
Apr 9, 2013	52.05	52.16	51.20	51.48	694,400	51.05
Apr 8, 2013	51.23	51.90	51.01	51.88	471,600	51.45
Apr 5, 2013	51.14	51.29	50.72	51.23	717,900	50.80
Apr 4, 2013	51.09	51.62	50.97	51.60	573,400	51.17
Apr 3, 2013	52.00	52.13	50.79	51.05	1,307,000	50.63
Apr 2, 2013	52.03	52.25	51.75	51.99	773,700	51.56
Apr 1, 2013	52.07	52.64	51.53	51.78	956,600	51.35
Mar 28, 2013	51.75	52.28	51.44	52.20	1,004,200	51.77
Mar 27, 2013	50.74	51.63	50.71	51.60	803,700	51.17
Mar 26, 2013	50.42	51.15	50.42	51.10	730,200	50.68
Mar 25, 2013	50.56	50.92	50.22	50.33	749,600	49.91
Mar 22, 2013	50.35	50.48	50.23	50.48	472,800	50.06
Mar 21, 2013	49.95	50.55	49.85	50.19	943,700	49.77
Mar 20, 2013	49.94	50.13	49.72	50.12	636,700	49.70
Mar 19, 2013	49.66	49.99	49.39	49.66	770,500	49.25
Mar 18, 2013	49.31	49.76	49.11	49.63	685,600	49.22
Mar 15, 2013	49.69	49.80	49.23	49.77	1,073,100	49.36
Mar 14, 2013	49.62	49.98	49.49	49.88	732,200	49.47
Mar 13, 2013	49.66	49.90	49.53	49.60	588,700	49.19
Mar 12, 2013	49.84	49.88	49.43	49.70	634,400	49.29
Mar 11, 2013	49.18	49.95	49.10	49.94	964,000	49.53
Mar 8, 2013	49.10	49.30	48.76	49.18	446,800	48.77
Mar 7, 2013	48.70	49.05	48.69	49.02	726,500	48.61
Mar 6, 2013	49.64	49.64	48.71	48.80	653,300	48.39
Mar 5, 2013	49.43	49.79	49.22	49.46	587,800	49.05
Mar 4, 2013	48.74	49.20	48.55	49.11	651,000	48.70
Mar 1, 2013	48.48	48.76	48.05	48.69	812,600	48.29
Feb 28, 2013	48.73	48.89	48.49	48.50	656,100	48.10
Feb 27, 2013	47.81	48.90	47.73	48.69	801,400	48.29
Feb 26, 2013	47.40	47.90	47.26	47.86	834,900	47.46
Feb 25, 2013	48.29	48.48	47.27	47.27	961,700	46.88
Feb 22, 2013	47.78	48.18	47.78	48.18	717,500	47.78
Feb 21, 2013	47.58	47.72	47.10	47.59	825,300	47.19
Feb 20, 2013	48.15	48.32	47.68	47.71	584,200	47.31
Feb 19, 2013	47.93	48.27	47.93	48.24	798,500	47.84
Feb 15, 2013	47.78	48.08	47.70	47.88	662,800	47.48
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PCL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Plum Creek Timber Co. Inc. (PCL)