Plum Creek Timber Company. Inc (PCL) Historical Stock Data

Historical Data

In the past 30 trading days, PCL is down -0.76% a day on average. There have been 10 days where Plum Creek Timber Company. Inc closed green and 20 days where PCL closed red.

Date	Open	Close	Change	Low	High	Volume
2016-02-19	37.82	36.54	↓$1.28 (-3.38%)	36.23	37.87	15.79M
2016-02-18	38.43	38.07	↓$0.36 (-0.94%)	37.59	38.71	2.71M
2016-02-17	38.11	38.61	↑$0.50 (1.31%)	37.96	39.04	2.38M
2016-02-16	36.36	37.97	↑$1.61 (4.43%)	36.35	38.34	1.37M
2016-02-12	35.63	36.01	↑$0.38 (1.07%)	35.62	36.27	1.18M
2016-02-11	35.67	35.35	↓$0.32 (-0.90%)	35.20	35.97	1.34M
2016-02-10	37.08	36.10	↓$0.98 (-2.64%)	36.05	37.42	1.31M
2016-02-09	37.17	36.88	↓$0.29 (-0.78%)	36.17	37.65	1.09M
2016-02-08	37.95	37.55	↓$0.40 (-1.05%)	36.63	37.95	1.97M
2016-02-05	40.90	38.28	↓$2.62 (-6.41%)	38.16	41.15	1.49M
2016-02-04	40.44	40.94	↑$0.50 (1.24%)	40.27	41.56	1.40M
2016-02-03	40.52	40.53	↑$0.01 (0.02%)	39.38	40.98	1.42M
2016-02-02	41.19	40.31	↓$0.88 (-2.14%)	40.26	41.19	1.25M
2016-02-01	40.25	41.38	↑$1.13 (2.81%)	39.89	41.65	1.51M
2016-01-29	39.26	40.51	↑$1.25 (3.18%)	39.02	40.69	2.22M
2016-01-28	39.42	38.98	↓$0.44 (-1.12%)	38.69	39.59	1.05M
2016-01-27	39.44	39.16	↓$0.28 (-0.71%)	38.82	39.73	837K
2016-01-26	39.22	39.42	↑$0.20 (0.51%)	39.01	39.81	1.04M
2016-01-25	40.43	39.12	↓$1.31 (-3.24%)	39.02	40.48	1.46M
2016-01-22	40.25	40.49	↑$0.24 (0.60%)	39.90	40.93	0.94M
2016-01-21	39.55	39.88	↑$0.33 (0.83%)	39.25	40.67	1.04M
2016-01-20	40.62	39.43	↓$1.19 (-2.93%)	38.18	40.62	1.87M
2016-01-19	41.68	40.88	↓$0.80 (-1.92%)	40.57	41.88	1.31M
2016-01-15	41.66	41.29	↓$0.37 (-0.89%)	40.90	41.91	1.25M
2016-01-14	42.90	42.36	↓$0.54 (-1.26%)	42.26	43.00	1.20M
2016-01-13	43.34	42.90	↓$0.44 (-1.02%)	42.85	44.15	1.72M
2016-01-12	44.34	43.14	↓$1.20 (-2.71%)	42.61	44.37	2.58M
2016-01-11	44.60	44.15	↓$0.45 (-1.01%)	43.95	44.79	1.40M
2016-01-08	44.95	44.43	↓$0.52 (-1.16%)	44.38	45.22	1.37M
2016-01-07	46.20	44.94	↓$1.26 (-2.73%)	44.81	46.22	1.07M