PCL: Historical Prices for PLUM CREEK TIM REIT

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	33.92	34.35	33.89	34.20	1,298,700	34.20
19-Nov-09	34.70	34.72	34.08	34.16	1,875,200	34.16
18-Nov-09	34.45	35.03	34.12	34.93	2,266,500	34.93
17-Nov-09	34.46	34.85	34.29	34.39	2,561,800	34.39
16-Nov-09	34.21	34.86	34.04	34.61	2,205,900	34.61
13-Nov-09	33.44	33.98	33.44	33.94	1,645,900	33.94
12-Nov-09	33.66	33.86	33.41	33.46	2,169,100	33.46
12-Nov-09	$ 0.42 Dividend
11-Nov-09	34.16	34.40	33.83	34.16	1,600,700	33.74
10-Nov-09	33.58	34.06	33.36	33.89	1,583,200	33.47
9-Nov-09	33.25	33.95	33.00	33.94	2,106,600	33.52
6-Nov-09	32.78	33.20	32.13	32.81	2,334,100	32.41
5-Nov-09	32.51	33.35	32.51	33.13	2,646,400	32.72
4-Nov-09	32.79	33.09	32.21	32.23	2,721,800	31.83
3-Nov-09	31.89	32.62	31.65	32.51	2,525,800	32.11
2-Nov-09	31.52	32.38	31.25	32.13	3,231,300	31.73
30-Oct-09	31.71	31.86	30.71	31.29	3,535,700	30.91
29-Oct-09	31.46	32.01	31.46	31.94	2,721,200	31.55
28-Oct-09	32.22	32.58	31.07	31.13	2,683,100	30.75
27-Oct-09	33.55	33.72	32.15	32.23	3,095,100	31.83
26-Oct-09	33.07	33.72	32.57	32.76	2,581,000	32.36
23-Oct-09	33.60	33.66	32.73	33.11	1,665,100	32.70
22-Oct-09	32.97	33.62	32.38	33.49	2,076,500	33.08
21-Oct-09	33.02	33.61	32.80	32.81	2,336,000	32.41
20-Oct-09	33.36	33.48	33.00	33.23	1,745,200	32.82
19-Oct-09	32.75	33.51	32.64	33.41	2,014,700	33.00
16-Oct-09	32.47	32.81	32.25	32.58	2,280,300	32.18
15-Oct-09	32.84	33.07	32.66	32.90	1,913,500	32.50
14-Oct-09	32.78	33.23	32.61	33.13	2,286,900	32.72
13-Oct-09	32.17	32.65	31.67	32.47	3,841,800	32.07
12-Oct-09	32.48	32.72	32.14	32.33	2,398,100	31.93
9-Oct-09	31.17	31.89	30.87	31.84	2,568,700	31.45
8-Oct-09	30.26	31.29	30.26	31.20	2,823,200	30.82
7-Oct-09	29.80	30.07	29.50	30.05	1,668,300	29.68
6-Oct-09	30.24	30.45	29.46	29.84	1,966,300	29.47
5-Oct-09	29.51	30.11	29.51	29.99	2,208,900	29.62
2-Oct-09	29.31	30.00	29.05	29.46	2,293,500	29.10
1-Oct-09	30.50	30.53	29.60	29.66	3,194,800	29.30
30-Sep-09	31.11	31.40	30.43	30.64	2,209,300	30.26
29-Sep-09	31.48	31.78	30.96	31.06	1,796,700	30.68
28-Sep-09	30.84	31.51	30.74	31.48	2,109,800	31.09
25-Sep-09	30.67	30.99	30.41	30.67	2,014,000	30.29
24-Sep-09	31.67	32.00	30.67	30.89	2,668,900	30.51
23-Sep-09	32.50	32.59	31.56	31.59	3,560,900	31.20
22-Sep-09	31.57	32.54	31.57	32.49	2,643,500	32.09
21-Sep-09	31.56	31.62	31.03	31.38	2,017,000	30.99
18-Sep-09	32.09	32.37	31.45	31.80	2,045,400	31.41
17-Sep-09	33.07	33.73	31.80	31.98	2,809,800	31.59
16-Sep-09	31.80	33.13	31.75	33.07	3,784,200	32.66
15-Sep-09	31.01	31.86	30.40	31.71	4,461,600	31.32
14-Sep-09	29.90	30.99	29.75	30.97	1,701,200	30.59
11-Sep-09	30.25	30.74	29.85	30.10	2,397,700	29.73
10-Sep-09	29.74	29.99	29.12	29.92	1,685,000	29.55
9-Sep-09	29.45	29.84	29.10	29.79	1,815,700	29.42
8-Sep-09	29.19	29.50	28.95	29.50	2,082,300	29.14
4-Sep-09	28.80	29.03	28.25	28.98	1,369,500	28.62
3-Sep-09	28.26	28.74	27.77	28.68	3,227,600	28.33
2-Sep-09	28.54	28.76	28.06	28.13	3,068,800	27.78
1-Sep-09	30.23	30.27	28.65	28.67	4,378,600	28.32
31-Aug-09	30.56	30.70	30.11	30.29	2,243,200	29.92
28-Aug-09	31.21	31.29	30.43	30.82	1,363,300	30.44
27-Aug-09	30.99	31.17	30.26	31.06	2,324,700	30.68
26-Aug-09	31.01	31.06	30.67	30.99	2,249,300	30.61
25-Aug-09	30.86	31.08	30.60	30.91	1,986,500	30.53
24-Aug-09	31.55	31.64	30.51	30.61	2,359,800	30.23
21-Aug-09	31.00	31.96	30.83	31.37	2,501,200	30.98
20-Aug-09	30.38	30.79	30.10	30.73	1,960,300	30.35
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions