The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Plum Creek Timber

  • PCL
  • NYSE
  • Industrial Products
  • Latest 40.63
  • Currency US$
  • Change -0.07
  • Percent Change -0.172 %
  • Volume 1,353,990
  • Fri Aug 29, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 40.63 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 40.99 40.47 40.92 40.63 1,353,990
Aug 28 40.90 40.60 40.83 40.70 643,088
Aug 27 41.08 40.87 40.90 40.99 841,835
Aug 26 41.24 40.84 41.10 40.85 876,927
Aug 25 41.27 40.84 41.10 41.01 541,233
Aug 22 41.34 40.93 41.19 41.04 469,741
Aug 21 41.43 41.14 41.30 41.24 411,403
Aug 20 41.44 41.14 41.23 41.32 786,609
Aug 19 41.38 40.67 40.75 41.36 903,952
Aug 18 40.77 40.42 40.58 40.58 1,354,381
Aug 15 40.66 40.24 40.57 40.35 1,708,726
Aug 14 40.91 40.43 40.70 40.52 1,059,509
Aug 13 41.05 40.64 40.92 40.71 824,796
Aug 12 41.49 41.07 41.22 41.31 790,447
Aug 11 41.26 40.87 40.94 41.24 929,061
Aug 8 40.99 40.54 40.80 40.93 764,823
Aug 7 40.84 40.50 40.70 40.66 870,607
Aug 6 40.86 40.33 40.49 40.49 1,048,555
Aug 5 40.87 40.29 40.87 40.54 1,257,294
Aug 4 41.15 40.65 41.15 40.78 1,183,095
Aug 1 41.57 40.87 41.35 41.17 1,116,367
Jul 31 41.98 41.29 41.84 41.37 1,143,067
Jul 30 42.78 41.50 42.62 42.07 1,575,702
Jul 29 42.94 41.15 42.00 42.65 2,114,543
Jul 28 44.04 43.71 43.81 43.91 609,973
Jul 25 44.20 43.59 43.99 43.77 542,249
Jul 24 44.24 43.81 44.09 44.03 978,714
Jul 23 44.36 43.98 44.32 44.04 493,896
Jul 22 44.51 44.25 44.44 44.32 515,640
Jul 21 44.46 44.01 44.31 44.21 554,808
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.