Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plum Creek Timber (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 35.45 35.87 35.10 35.72 892,300 +0.59(+1.68%)
Jan 28, 2005 35.04 35.40 34.82 35.13 696,600 +0.03(+0.09%)
Jan 27, 2005 35.40 35.50 35.01 35.10 520,800 -0.41(-1.15%)
Jan 26, 2005 35.05 35.51 35.00 35.51 587,600 +0.39(+1.11%)
Jan 25, 2005 35.95 36.15 34.56 35.12 1,310,100 -0.88(-2.44%)
Jan 24, 2005 36.68 36.87 36.00 36.00 634,500 -0.39(-1.07%)
Jan 21, 2005 36.60 36.72 36.10 36.39 609,400 -0.21(-0.57%)
Jan 20, 2005 36.99 37.06 36.55 36.60 458,200 -0.38(-1.03%)
Jan 19, 2005 37.20 37.42 36.86 36.98 465,300 -0.31(-0.83%)
Jan 18, 2005 36.76 37.30 36.50 37.29 618,700 +0.54(+1.47%)
Jan 14, 2005 36.44 36.82 36.36 36.75 431,300 +0.31(+0.85%)
Jan 13, 2005 36.55 37.21 36.29 36.44 683,900 -0.04(-0.11%)
Jan 12, 2005 36.45 36.67 35.90 36.48 687,100 +0.03(+0.08%)
Jan 11, 2005 37.02 37.13 36.43 36.45 514,800 -0.55(-1.49%)
Jan 10, 2005 36.80 37.31 36.78 37.00 544,100 +0.33(+0.90%)
Jan 07, 2005 36.76 37.12 36.50 36.67 651,000 -0.08(-0.22%)
Jan 06, 2005 36.05 36.92 36.05 36.75 926,300 +0.70(+1.94%)
Jan 05, 2005 37.25 37.54 35.50 36.05 1,632,400 -1.59(-4.22%)
Jan 04, 2005 38.40 38.40 37.64 37.64 695,600 -0.55(-1.44%)
Jan 03, 2005 38.45 38.88 37.85 38.19 686,500 -0.25(-0.65%)
Dec 31, 2004 38.99 39.01 38.44 38.44 370,100 -0.44(-1.13%)
Dec 30, 2004 38.91 39.18 38.75 38.88 267,100 +0.04(+0.10%)
Dec 29, 2004 38.88 39.05 38.78 38.84 355,900 -0.35(-0.89%)
Dec 28, 2004 39.27 39.34 38.93 39.19 319,400 +0.08(+0.20%)
Dec 27, 2004 38.88 39.13 38.45 39.11 347,600 +0.24(+0.62%)
Dec 23, 2004 39.20 39.42 38.87 38.87 321,300 -0.45(-1.14%)
Dec 22, 2004 39.00 39.45 38.99 39.32 314,800 +0.35(+0.90%)
Dec 21, 2004 39.03 39.20 38.81 38.97 347,200 +0.19(+0.49%)
Dec 20, 2004 39.20 39.30 38.54 38.78 475,300 -0.07(-0.18%)
Dec 17, 2004 38.80 39.00 38.51 38.85 661,700 +0.06(+0.15%)
Dec 16, 2004 39.16 39.21 38.72 38.79 598,400 -0.37(-0.94%)
Dec 15, 2004 38.51 39.16 38.50 39.16 583,200 +0.46(+1.19%)
Dec 14, 2004 38.35 38.84 38.10 38.70 666,800 +0.20(+0.52%)
Dec 13, 2004 38.89 38.89 38.40 38.50 350,000 -0.09(-0.23%)
Dec 10, 2004 39.15 39.15 38.21 38.59 396,900 +0.13(+0.34%)
Dec 09, 2004 37.94 38.46 37.60 38.46 371,000 +0.25(+0.65%)
Dec 08, 2004 37.95 38.40 37.87 38.21 450,400 +0.18(+0.47%)
Dec 07, 2004 38.52 38.54 37.77 38.03 677,000 -0.59(-1.53%)
Dec 06, 2004 38.15 38.62 37.94 38.62 528,900 +0.46(+1.21%)
Dec 03, 2004 37.65 38.17 37.60 38.16 459,500 +0.61(+1.62%)
Dec 02, 2004 38.00 38.12 37.39 37.55 463,600 -0.67(-1.75%)
Dec 01, 2004 37.27 38.23 37.22 38.22 602,300 +1.22(+3.30%)
Nov 30, 2004 37.45 37.63 36.92 37.00 788,200 -0.49(-1.31%)
Nov 29, 2004 38.06 38.25 37.29 37.49 477,000 -0.47(-1.24%)
Nov 26, 2004 37.71 38.02 37.65 37.96 219,900 +0.25(+0.66%)
Nov 24, 2004 37.45 37.86 37.41 37.71 459,200 +0.29(+0.77%)
Nov 23, 2004 37.19 37.42 36.96 37.42 445,900 -0.02(-0.05%)
Nov 22, 2004 36.90 37.44 36.84 37.44 491,900 +0.46(+1.24%)
Nov 19, 2004 37.56 37.57 36.97 36.98 436,000 -0.53(-1.41%)
Nov 18, 2004 37.39 37.75 37.11 37.51 519,700 +0.16(+0.43%)
Nov 17, 2004 38.20 38.60 37.27 37.35 758,700 -0.71(-1.87%)
Nov 16, 2004 38.45 38.68 38.06 38.06 622,400 -0.58(-1.50%)
Nov 15, 2004 38.60 38.90 38.41 38.64 690,900 -0.17(-0.44%)
Nov 12, 2004 37.83 38.81 37.60 38.81 750,100 +1.12(+2.97%)
Nov 11, 2004 37.59 37.75 37.39 37.69 581,100 +0.13(+0.35%)
Nov 10, 2004 37.90 37.95 37.47 37.56 852,300 -0.33(-0.87%)
Nov 09, 2004 37.83 38.13 37.80 37.89 577,200 +0.02(+0.05%)
Nov 08, 2004 37.54 37.88 37.48 37.87 780,600 +0.27(+0.72%)
Nov 05, 2004 38.59 38.65 37.46 37.60 1,451,900 -0.89(-2.31%)
Nov 04, 2004 37.73 38.50 37.48 38.49 877,500 +0.86(+2.29%)
Nov 03, 2004 37.50 37.83 37.41 37.63 1,008,500 +0.37(+0.99%)
Nov 02, 2004 36.83 37.50 36.45 37.26 923,200 +0.49(+1.33%)
Nov 01, 2004 36.23 36.78 36.10 36.77 737,300 +0.48(+1.32%)
Oct 29, 2004 36.63 36.85 36.18 36.29 523,500 -0.31(-0.85%)
Oct 28, 2004 36.48 36.66 36.10 36.60 445,300 +0.14(+0.38%)
Oct 27, 2004 36.00 36.66 35.90 36.46 1,057,500 +0.41(+1.14%)
Oct 26, 2004 34.95 36.15 34.86 36.05 1,264,800 +1.60(+4.64%)
Oct 25, 2004 34.33 34.80 34.30 34.45 654,900 +0.12(+0.35%)
Oct 22, 2004 34.90 35.03 34.26 34.33 582,700 -0.49(-1.41%)
Oct 21, 2004 34.59 35.03 34.55 34.82 662,900 +0.11(+0.32%)
Oct 20, 2004 35.02 35.06 34.21 34.71 739,500 -0.28(-0.80%)
Oct 19, 2004 35.53 36.00 34.99 34.99 550,500 -0.50(-1.41%)
Oct 18, 2004 35.25 35.66 35.21 35.49 653,200 +0.29(+0.82%)
Oct 15, 2004 35.00 35.46 35.00 35.20 461,500 +0.20(+0.57%)
Oct 14, 2004 34.96 35.28 34.85 35.00 478,400 +0.05(+0.14%)
Oct 13, 2004 35.36 35.42 34.69 34.95 575,800 -0.33(-0.94%)
Oct 12, 2004 34.66 35.35 34.60 35.28 559,000 +0.52(+1.50%)
Oct 11, 2004 34.90 35.14 34.66 34.76 473,200 -0.24(-0.69%)
Oct 08, 2004 34.60 35.12 34.56 35.00 481,900 +0.28(+0.81%)
Oct 07, 2004 35.48 35.48 34.72 34.72 559,200 -0.76(-2.14%)
Oct 06, 2004 35.50 35.52 35.25 35.48 449,300 -0.07(-0.20%)
Oct 05, 2004 35.73 35.73 35.52 35.55 564,800 -0.18(-0.50%)
Oct 04, 2004 35.77 35.93 35.65 35.73 434,100 +0.25(+0.70%)
Oct 01, 2004 35.10 35.76 34.91 35.48 726,900 +0.45(+1.28%)
Sep 30, 2004 34.36 35.05 34.34 35.03 586,100 +0.67(+1.95%)
Sep 29, 2004 34.74 34.74 34.23 34.36 405,100 -0.44(-1.26%)
Sep 28, 2004 34.35 34.86 34.29 34.80 465,400 +0.55(+1.61%)
Sep 27, 2004 34.45 34.46 34.10 34.25 446,100 -0.12(-0.35%)
Sep 24, 2004 33.99 34.44 33.99 34.37 418,100 +0.32(+0.94%)
Sep 23, 2004 34.18 34.30 34.00 34.05 479,400 -0.02(-0.06%)
Sep 22, 2004 34.23 34.37 34.06 34.07 502,800 -0.16(-0.47%)
Sep 21, 2004 33.83 34.36 33.83 34.23 484,100 +0.48(+1.42%)
Sep 20, 2004 33.94 34.12 33.75 33.75 473,300 -0.18(-0.53%)
Sep 17, 2004 33.95 34.10 33.70 33.93 539,300 +0.05(+0.15%)
Sep 16, 2004 33.35 33.95 33.30 33.88 413,000 +0.52(+1.56%)
Sep 15, 2004 33.15 33.46 33.08 33.36 331,800 +0.21(+0.63%)
Sep 14, 2004 33.95 33.96 33.07 33.15 656,100 -0.68(-2.01%)
Sep 13, 2004 33.91 34.04 33.71 33.83 507,900 +0.06(+0.18%)
Sep 10, 2004 33.47 33.77 33.33 33.77 383,400 +0.16(+0.48%)
Sep 09, 2004 33.90 33.94 33.53 33.61 467,200 -0.29(-0.86%)
Sep 08, 2004 33.86 34.10 33.85 33.90 446,000 -0.13(-0.38%)
Sep 07, 2004 33.75 34.03 33.73 34.03 535,500 +0.46(+1.37%)
Sep 03, 2004 33.35 33.62 33.33 33.57 434,300 +0.20(+0.60%)
Sep 02, 2004 33.00 33.41 33.00 33.37 365,000 +0.40(+1.21%)
Sep 01, 2004 33.19 33.19 32.72 32.97 547,800 -0.07(-0.21%)
Aug 31, 2004 33.02 33.17 32.70 33.04 610,600 +0.16(+0.49%)
Aug 30, 2004 32.90 33.09 32.75 32.88 475,900 +0.08(+0.24%)
Aug 27, 2004 33.06 33.15 32.79 32.80 274,100 -0.20(-0.61%)
Aug 26, 2004 32.85 33.11 32.84 33.00 396,300 +0.25(+0.76%)
Aug 25, 2004 33.03 33.19 32.72 32.75 539,800 -0.27(-0.82%)
Aug 24, 2004 32.65 33.23 32.64 33.02 450,400 +0.38(+1.16%)
Aug 23, 2004 32.85 32.85 32.53 32.64 441,600 -0.16(-0.49%)
Aug 20, 2004 32.48 32.81 32.45 32.80 732,800 +0.32(+0.99%)
Aug 19, 2004 32.50 32.62 32.33 32.48 530,900 -0.02(-0.06%)
Aug 18, 2004 31.82 32.50 31.82 32.50 498,700 +0.29(+0.90%)
Aug 17, 2004 31.95 32.24 31.66 32.21 501,800 +0.39(+1.23%)
Aug 16, 2004 31.50 31.90 31.50 31.82 413,900 +0.51(+1.63%)
Aug 13, 2004 31.20 31.31 31.14 31.31 358,700 -0.24(-0.76%)
Aug 12, 2004 31.88 31.92 31.55 31.55 578,200 -0.39(-1.22%)
Aug 11, 2004 31.54 31.94 31.45 31.94 544,900 +0.40(+1.27%)
Aug 10, 2004 31.40 31.68 31.34 31.54 499,500 +0.28(+0.90%)
Aug 09, 2004 31.30 31.41 31.10 31.26 445,800 +0.33(+1.07%)
Aug 06, 2004 31.17 31.61 30.73 30.93 541,900 -0.24(-0.77%)
Aug 05, 2004 32.00 32.00 31.17 31.17 382,600 -0.82(-2.56%)
Aug 04, 2004 31.25 32.05 31.25 31.99 598,800 +0.18(+0.57%)
Aug 03, 2004 31.93 32.15 31.75 31.81 711,400 -0.30(-0.93%)
Aug 02, 2004 31.41 32.15 31.23 32.11 529,800 +0.73(+2.33%)
Jul 30, 2004 31.31 31.69 31.21 31.38 433,100 +0.17(+0.54%)
Jul 29, 2004 31.20 31.54 31.14 31.21 431,500 +0.02(+0.06%)
Jul 28, 2004 31.27 31.36 30.67 31.19 535,800 -0.08(-0.26%)
Jul 27, 2004 30.65 31.27 30.54 31.27 733,800 +0.70(+2.29%)
Jul 26, 2004 31.00 31.00 30.44 30.57 694,700 -0.55(-1.77%)
Jul 23, 2004 31.28 31.49 31.03 31.12 452,700 -0.14(-0.45%)
Jul 22, 2004 31.46 31.53 31.05 31.26 726,400 -0.30(-0.95%)
Jul 21, 2004 31.65 32.12 31.40 31.56 719,600 -0.32(-1.00%)
Jul 20, 2004 33.13 33.30 31.36 31.88 1,531,300 -1.19(-3.60%)
Jul 19, 2004 32.82 33.11 32.74 33.07 402,700 +0.13(+0.39%)
Jul 16, 2004 33.44 33.44 32.94 32.94 369,700 -0.21(-0.63%)
Jul 15, 2004 33.01 33.42 33.01 33.15 419,300 +0.14(+0.42%)
Jul 14, 2004 32.88 33.17 32.66 33.01 454,700 +0.13(+0.40%)
Jul 13, 2004 33.09 33.15 32.81 32.88 519,300 -0.27(-0.81%)
Jul 12, 2004 32.74 33.19 32.48 33.15 396,100 +0.53(+1.62%)
Jul 09, 2004 32.65 32.90 32.36 32.62 549,000 -0.06(-0.18%)
Jul 08, 2004 33.44 33.50 32.55 32.68 618,000 -0.90(-2.68%)
Jul 07, 2004 33.23 33.83 33.23 33.58 585,700 +0.42(+1.27%)
Jul 06, 2004 33.54 33.75 33.00 33.16 619,100 -0.24(-0.72%)
Jul 02, 2004 32.41 33.40 32.41 33.40 645,700 +0.84(+2.58%)
Jul 01, 2004 32.45 32.86 32.10 32.56 481,500 -0.02(-0.06%)
Jun 30, 2004 32.10 32.71 31.92 32.58 680,500 +0.49(+1.53%)
Jun 29, 2004 32.48 32.77 32.09 32.09 817,300 -0.64(-1.96%)
Jun 28, 2004 33.35 33.35 32.54 32.73 783,600 -0.62(-1.86%)
Jun 25, 2004 32.20 33.35 32.11 33.35 683,300 +1.15(+3.57%)
Jun 24, 2004 32.22 32.38 32.02 32.20 491,000 -0.12(-0.37%)
Jun 23, 2004 31.99 32.32 31.78 32.32 366,700 +0.16(+0.50%)
Jun 22, 2004 32.10 32.32 31.93 32.16 544,800 -0.16(-0.50%)
Jun 21, 2004 32.21 32.38 32.15 32.32 436,700 +0.19(+0.59%)
Jun 18, 2004 32.02 32.39 31.82 32.13 430,900 +0.10(+0.31%)
Jun 17, 2004 31.81 32.16 31.67 32.03 372,800 +0.03(+0.09%)
Jun 16, 2004 32.00 32.00 31.50 32.00 470,500 +0.06(+0.19%)
Jun 15, 2004 31.56 32.10 31.54 31.94 564,700 +0.48(+1.53%)
Jun 14, 2004 32.09 32.13 31.32 31.46 490,700 -0.63(-1.96%)
Jun 10, 2004 32.09 32.17 31.81 32.09 397,900 +0.21(+0.66%)
Jun 09, 2004 32.05 32.19 31.83 31.88 684,300 -0.18(-0.56%)
Jun 08, 2004 31.86 32.06 31.80 32.06 492,500 +0.07(+0.22%)
Jun 07, 2004 31.70 32.00 31.47 31.99 619,200 +0.75(+2.40%)
Jun 04, 2004 31.23 31.53 31.00 31.24 354,700 +0.09(+0.29%)
Jun 03, 2004 31.41 31.49 30.97 31.15 513,800 -0.27(-0.86%)
Jun 02, 2004 31.03 31.43 30.89 31.42 456,200 +0.59(+1.91%)
Jun 01, 2004 31.37 31.37 30.54 30.83 648,700 -0.49(-1.56%)
May 28, 2004 31.00 31.32 30.74 31.32 527,100 +0.29(+0.93%)
May 27, 2004 31.00 31.03 30.50 31.03 730,700 +0.28(+0.91%)
May 26, 2004 30.36 30.80 30.03 30.75 432,700 +0.12(+0.39%)
May 25, 2004 29.63 30.71 29.50 30.63 585,800 +0.82(+2.75%)
May 24, 2004 29.84 30.11 29.70 29.81 499,600 +0.13(+0.44%)
May 21, 2004 29.71 29.98 29.58 29.68 610,200 +0.18(+0.61%)
May 20, 2004 28.50 29.64 28.50 29.50 668,400 +1.00(+3.51%)
May 19, 2004 29.24 29.64 28.41 28.50 596,700 -0.86(-2.93%)
May 18, 2004 29.00 29.50 29.00 29.36 656,000 +0.36(+1.24%)
May 17, 2004 28.70 29.26 28.42 29.00 605,100 -0.06(-0.21%)
May 14, 2004 28.73 29.43 28.64 29.06 416,500 +0.15(+0.52%)
May 13, 2004 28.47 29.29 28.47 28.91 473,800 +0.22(+0.77%)
May 12, 2004 28.77 28.78 28.09 28.69 727,700 -0.34(-1.17%)
May 11, 2004 28.70 29.15 28.51 29.03 753,800 +0.53(+1.86%)
May 10, 2004 29.03 29.04 27.30 28.50 1,636,500 -0.53(-1.83%)
May 07, 2004 29.94 30.17 29.03 29.03 701,900 -1.14(-3.78%)
May 06, 2004 29.95 30.31 29.56 30.17 566,100 +0.10(+0.33%)
May 05, 2004 30.59 30.59 30.02 30.07 507,400 -0.53(-1.73%)
May 04, 2004 30.29 30.73 30.08 30.60 654,300 +0.40(+1.32%)
May 03, 2004 29.50 30.29 29.30 30.20 714,000 +0.64(+2.17%)
Apr 30, 2004 29.46 29.70 29.31 29.56 630,700 +0.15(+0.51%)
Apr 29, 2004 30.07 30.34 29.15 29.41 643,500 -0.51(-1.70%)
Apr 28, 2004 30.23 30.39 29.92 29.92 473,200 -0.53(-1.74%)
Apr 27, 2004 30.13 30.59 29.90 30.45 437,300 +0.33(+1.10%)
Apr 26, 2004 30.10 30.49 29.94 30.12 535,000 -0.03(-0.10%)
Apr 23, 2004 30.53 30.53 29.90 30.15 454,700 -0.38(-1.24%)
Apr 22, 2004 29.60 30.79 29.60 30.53 679,800 +0.77(+2.59%)
Apr 21, 2004 29.85 29.94 29.50 29.76 874,000 -0.08(-0.27%)
Apr 20, 2004 31.50 31.50 29.83 29.84 744,500 -0.83(-2.71%)
Apr 19, 2004 30.95 30.99 30.25 30.67 632,300 -0.28(-0.90%)
Apr 16, 2004 30.82 30.95 30.51 30.95 814,200 +0.38(+1.24%)
Apr 15, 2004 30.07 30.57 30.04 30.57 703,800 +0.50(+1.66%)
Apr 14, 2004 29.56 30.28 29.52 30.07 820,900 +0.12(+0.40%)
Apr 13, 2004 30.00 30.58 29.17 29.95 1,376,800 -0.25(-0.83%)
Apr 12, 2004 31.02 31.30 29.86 30.20 1,244,100 -0.80(-2.58%)
Apr 08, 2004 31.23 31.49 30.95 31.00 611,200 -0.20(-0.64%)
Apr 07, 2004 30.92 31.54 30.76 31.20 1,037,200 +0.30(+0.97%)
Apr 06, 2004 31.42 31.79 30.75 30.90 1,163,500 -0.75(-2.37%)
Apr 05, 2004 32.45 32.45 30.94 31.65 1,107,200 -0.72(-2.22%)
Apr 02, 2004 32.99 33.00 32.33 32.37 638,700 -0.50(-1.52%)
Apr 01, 2004 32.60 32.90 32.45 32.87 463,300 +0.39(+1.20%)
Mar 31, 2004 32.50 32.59 32.33 32.48 665,100 -0.02(-0.06%)
Mar 30, 2004 32.30 32.61 32.08 32.50 513,700 +0.11(+0.34%)
Mar 29, 2004 32.15 32.45 32.12 32.39 420,400 +0.35(+1.09%)
Mar 26, 2004 32.20 32.30 31.85 32.04 490,600 -0.32(-0.99%)
Mar 25, 2004 31.67 32.36 31.67 32.36 582,800 +0.71(+2.24%)
Mar 24, 2004 31.93 32.12 31.63 31.65 425,100 -0.33(-1.03%)
Mar 23, 2004 31.83 32.16 31.50 31.98 656,400 +0.35(+1.11%)
Mar 22, 2004 32.15 32.20 31.60 31.63 578,000 -0.58(-1.80%)
Mar 19, 2004 32.28 32.66 32.21 32.21 566,100 -0.09(-0.28%)
Mar 18, 2004 32.26 32.47 31.96 32.30 679,000 +0.05(+0.16%)
Mar 17, 2004 31.58 32.35 31.45 32.25 710,700 +0.81(+2.58%)
Mar 16, 2004 31.04 31.68 31.00 31.44 561,700 +0.45(+1.45%)
Mar 15, 2004 31.36 31.36 30.62 30.99 647,700 -0.36(-1.15%)
Mar 12, 2004 30.85 31.42 30.72 31.35 612,900 +0.62(+2.02%)
Mar 11, 2004 30.95 31.85 30.70 30.73 872,900 -0.61(-1.95%)
Mar 10, 2004 32.21 32.46 31.34 31.34 876,600 -0.99(-3.06%)
Mar 09, 2004 32.13 32.36 32.06 32.33 626,900 +0.07(+0.22%)
Mar 08, 2004 32.57 32.67 32.16 32.26 520,200 -0.42(-1.29%)
Mar 05, 2004 32.30 32.77 32.00 32.68 670,900 +0.36(+1.11%)
Mar 04, 2004 31.80 32.32 31.66 32.32 589,300 +0.50(+1.57%)
Mar 03, 2004 31.82 31.96 31.61 31.82 474,600 -0.03(-0.09%)
Mar 02, 2004 31.86 31.98 31.68 31.85 603,200 +0.09(+0.28%)
Mar 01, 2004 31.49 31.89 31.32 31.76 636,300 +0.55(+1.76%)
Feb 27, 2004 31.00 31.21 30.75 31.21 560,600 +0.41(+1.33%)
Feb 26, 2004 30.94 31.04 30.76 30.80 570,900 -0.14(-0.45%)
Feb 25, 2004 30.70 30.94 30.60 30.94 1,042,600 +0.25(+0.81%)
Feb 24, 2004 30.40 30.79 30.35 30.69 724,500 +0.19(+0.62%)
Feb 23, 2004 30.52 30.57 30.25 30.50 731,700 +0.25(+0.83%)
Feb 20, 2004 30.53 30.55 30.16 30.25 631,300 +0.02(+0.07%)
Feb 19, 2004 30.23 30.79 30.14 30.23 713,200 -0.01(-0.03%)
Feb 18, 2004 30.00 30.42 29.98 30.24 669,600 +0.23(+0.77%)
Feb 17, 2004 30.19 30.47 29.91 30.01 710,700 +0.06(+0.20%)
Feb 13, 2004 30.50 30.76 29.90 29.95 514,100 -0.27(-0.89%)
Feb 12, 2004 30.74 30.74 30.10 30.22 644,700 -0.61(-1.98%)
Feb 11, 2004 30.43 30.96 30.05 30.83 1,016,400 +0.31(+1.02%)
Feb 10, 2004 30.50 30.55 30.41 30.52 770,700 +0.02(+0.07%)
Feb 09, 2004 30.79 30.79 30.43 30.50 707,300 -0.05(-0.16%)
Feb 06, 2004 30.48 30.67 30.43 30.55 989,300 +0.13(+0.43%)
Feb 05, 2004 30.40 30.57 30.27 30.42 654,300 +0.16(+0.53%)
Feb 04, 2004 30.90 30.90 30.26 30.26 628,600 -0.68(-2.20%)
Feb 03, 2004 30.66 31.20 30.36 30.94 623,200 +0.03(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.