Stock Quote for NYSE, PCL - Plum Creek Timber Company, Inc.

PCL

PLUM CREEK TIM REIT

11/20/09 17:33

LAST: 34.20	CHANGE: 0.04	OPEN: 33.92	HIGH: 34.35	ASK: 32.35	VOLUME: 1,298,605
LAST: 34.20	CHANGE(%): 0.12	PREV: 34.16	LOW: 33.89	BID: 16.08	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	33.92	34.35	33.89	34.20	1,298,600
11/19/09	34.70	34.72	34.08	34.16	1,875,100
11/18/09	34.45	35.03	34.12	34.93	2,266,400
11/17/09	34.46	34.85	34.29	34.39	2,561,700
11/16/09	34.21	34.86	34.04	34.61	2,205,800
11/13/09	33.44	33.98	33.44	33.94	1,645,800
11/12/09	33.66	33.86	33.41	33.46	2,169,000
11/11/09	34.16	34.40	33.83	34.16	1,600,600
11/10/09	33.58	34.06	33.36	33.89	1,583,100
11/09/09	33.25	33.95	33.00	33.94	2,106,500
11/06/09	32.78	33.20	32.13	32.81	2,334,000
11/05/09	32.51	33.35	32.51	33.13	2,647,000
11/04/09	32.79	33.09	32.21	32.23	2,721,700
11/03/09	31.89	32.62	31.65	32.51	2,525,700
11/02/09	31.52	32.38	31.25	32.13	3,231,200
10/30/09	31.71	31.86	30.71	31.29	3,535,600
10/29/09	31.46	32.01	31.46	31.94	2,721,100
10/28/09	32.22	32.58	31.07	31.13	2,683,000
10/27/09	33.55	33.72	32.15	32.23	3,095,000
10/26/09	33.07	33.72	32.57	32.76	2,581,800

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist