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 42.07
  • Currency US$
  • Change -0.58
  • Percent Change -1.36 %
  • Volume 1,575,702
  • Wed Jul 30, 2014 04:04 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: 42.07 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
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
Jul 18 44.52 44.05 44.18 44.41 485,190
Jul 17 44.47 44.07 44.33 44.09 520,651
Jul 16 44.51 44.14 44.47 44.45 471,524
Jul 15 44.62 44.24 44.40 44.32 783,985
Jul 14 44.50 44.02 44.21 44.26 836,931
Jul 11 44.29 43.90 44.22 44.07 656,142
Jul 10 44.25 43.96 44.11 44.24 579,419
Jul 9 44.64 43.91 44.51 44.36 1,253,895
Jul 8 44.83 44.45 44.70 44.77 799,713
Jul 7 44.83 44.22 44.82 44.70 1,075,188
Jul 3 45.00 44.60 45.00 44.87 411,805
Jul 2 45.09 44.73 45.05 45.01 754,086
Jul 1 45.31 44.72 45.26 45.01 1,447,296
Jun 30 45.45 44.97 45.25 45.10 1,055,871
Jun 27 45.45 44.85 44.99 45.32 1,627,245
Jun 26 45.09 44.73 44.76 45.01 537,631
Jun 25 44.86 44.57 44.70 44.84 432,813
Jun 24 44.95 44.33 44.49 44.74 923,423
Jun 23 44.85 44.53 44.56 44.60 669,506
Jun 20 44.62 44.16 44.40 44.62 1,213,288
Jun 19 44.38 44.14 44.27 44.35 715,174
Jun 18 44.38 43.68 44.05 44.31 620,362
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.