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 29, 2010 36.79 37.23 36.09 36.17 1,703,965 -0.39(-1.07%)
Jan 28, 2010 37.00 37.22 36.12 36.56 1,415,559 -0.23(-0.63%)
Jan 27, 2010 36.66 36.82 35.90 36.79 2,158,669 +0.15(+0.41%)
Jan 26, 2010 36.63 37.18 36.36 36.64 1,235,096 -0.20(-0.54%)
Jan 25, 2010 36.67 37.05 36.22 36.84 1,535,650 +0.40(+1.10%)
Jan 22, 2010 36.74 37.07 36.33 36.44 2,071,734 -0.34(-0.92%)
Jan 21, 2010 37.97 38.14 36.69 36.78 2,301,554 -1.23(-3.24%)
Jan 20, 2010 38.45 38.51 37.65 38.01 1,347,759 -0.63(-1.63%)
Jan 19, 2010 37.86 38.69 37.75 38.64 1,454,526 +0.77(+2.03%)
Jan 15, 2010 37.87 37.87 37.87 0 -0.55(-1.43%)
Jan 14, 2010 38.74 38.98 38.18 38.42 933,367 -0.22(-0.57%)
Jan 13, 2010 38.28 38.74 38.17 38.64 1,725,732 +0.30(+0.78%)
Jan 12, 2010 38.63 38.90 37.95 38.34 1,602,515 -0.45(-1.16%)
Jan 11, 2010 39.15 39.38 38.33 38.79 1,747,407 -0.21(-0.54%)
Jan 08, 2010 39.10 39.21 38.73 39.00 2,249,359 -0.26(-0.66%)
Jan 07, 2010 38.68 39.26 38.32 39.26 2,431,269 +0.58(+1.50%)
Jan 06, 2010 38.58 38.82 38.46 38.68 1,553,886 +0.13(+0.34%)
Jan 05, 2010 38.16 38.64 38.08 38.55 1,902,051 +0.45(+1.18%)
Jan 04, 2010 38.21 38.58 37.93 38.10 2,196,050 +0.34(+0.90%)
Dec 31, 2009 37.76 37.76 37.76 0 -0.64(-1.67%)
Dec 30, 2009 38.20 38.50 38.04 38.40 1,002,300 +0.12(+0.31%)
Dec 29, 2009 38.26 38.69 38.14 38.28 1,394,950 +0.14(+0.37%)
Dec 28, 2009 37.77 38.45 37.68 38.14 1,474,539 +0.62(+1.65%)
Dec 24, 2009 37.29 37.54 37.11 37.52 440,258 +0.38(+1.02%)
Dec 23, 2009 36.78 37.24 36.56 37.14 1,112,951 +0.37(+1.01%)
Dec 22, 2009 36.80 36.94 36.36 36.77 1,108,729 +0.28(+0.77%)
Dec 21, 2009 36.53 36.71 36.39 36.49 1,090,841 -0.00(-0.00%)
Dec 18, 2009 36.65 36.69 35.98 36.49 2,314,292 -0.07(-0.19%)
Dec 17, 2009 36.70 36.86 36.26 36.56 1,635,659 -0.68(-1.83%)
Dec 16, 2009 37.04 37.30 36.90 37.24 2,202,005 +0.40(+1.09%)
Dec 15, 2009 36.78 36.94 36.35 36.84 1,663,575 -0.03(-0.08%)
Dec 14, 2009 36.57 36.93 36.55 36.87 2,299,062 +0.34(+0.93%)
Dec 11, 2009 35.71 36.58 35.71 36.53 1,739,642 +0.95(+2.67%)
Dec 10, 2009 35.61 35.85 35.40 35.58 894,937 -0.02(-0.06%)
Dec 09, 2009 35.20 35.82 35.04 35.60 1,561,533 +0.48(+1.37%)
Dec 08, 2009 35.37 35.87 35.00 35.12 2,134,229 -0.42(-1.18%)
Dec 07, 2009 36.09 36.10 35.37 35.54 2,210,547 +0.20(+0.57%)
Dec 04, 2009 35.13 35.73 34.75 35.34 1,728,868 +0.73(+2.11%)
Dec 03, 2009 35.19 35.60 34.50 34.61 1,916,087 -0.34(-0.97%)
Dec 02, 2009 34.68 35.24 34.46 34.95 1,768,296 +0.27(+0.78%)
Dec 01, 2009 34.62 34.92 34.45 34.68 1,744,513 +0.19(+0.55%)
Nov 30, 2009 33.62 34.56 33.43 34.49 2,776,133 +0.98(+2.92%)
Nov 27, 2009 33.46 34.16 33.31 33.51 1,009,873 -0.94(-2.73%)
Nov 25, 2009 34.41 34.53 34.21 34.45 1,024,737 +0.22(+0.64%)
Nov 24, 2009 34.62 34.67 34.14 34.23 1,508,956 -0.37(-1.07%)
Nov 23, 2009 34.59 34.97 34.37 34.60 1,660,582 +0.40(+1.17%)
Nov 20, 2009 33.92 34.35 33.89 34.20 1,298,605 +0.04(+0.12%)
Nov 19, 2009 34.70 34.72 34.08 34.16 1,875,132 -0.77(-2.20%)
Nov 18, 2009 34.45 35.03 34.12 34.93 2,266,483 +0.54(+1.57%)
Nov 17, 2009 34.46 34.85 34.29 34.39 2,561,773 -0.22(-0.64%)
Nov 16, 2009 34.21 34.86 34.04 34.61 2,205,856 +0.67(+1.97%)
Nov 13, 2009 33.68 33.98 33.46 33.94 1,645,820 +0.48(+1.43%)
Nov 12, 2009 33.66 33.86 33.41 33.46 2,169,089 -0.70(-2.05%)
Nov 11, 2009 34.16 34.40 33.83 34.16 1,600,632 +0.27(+0.80%)
Nov 10, 2009 33.58 34.06 33.36 33.89 1,583,130 -0.05(-0.15%)
Nov 09, 2009 33.25 33.95 33.00 33.94 2,106,509 +1.13(+3.44%)
Nov 06, 2009 32.78 33.20 32.13 32.81 2,334,033 -0.32(-0.97%)
Nov 05, 2009 32.51 33.35 32.51 33.13 2,646,388 +0.90(+2.79%)
Nov 04, 2009 32.79 33.09 32.21 32.23 2,721,715 -0.28(-0.86%)
Nov 03, 2009 31.89 32.62 31.65 32.51 2,525,754 +0.38(+1.18%)
Nov 02, 2009 31.52 32.38 31.25 32.13 3,231,264 +0.84(+2.68%)
Oct 30, 2009 31.71 31.86 30.71 31.29 3,535,623 -0.65(-2.04%)
Oct 29, 2009 31.46 32.01 31.46 31.94 2,721,172 +0.81(+2.60%)
Oct 28, 2009 32.22 32.58 31.07 31.13 2,683,071 -1.10(-3.41%)
Oct 27, 2009 33.55 33.72 32.15 32.23 3,095,034 -0.53(-1.62%)
Oct 26, 2009 33.07 33.72 32.57 32.76 2,580,935 -0.35(-1.06%)
Oct 23, 2009 33.04 33.18 32.73 33.11 1,665,080 -0.38(-1.13%)
Oct 22, 2009 32.97 33.62 32.38 33.49 2,076,463 +0.68(+2.07%)
Oct 21, 2009 33.02 33.61 32.80 32.81 2,335,987 -0.42(-1.26%)
Oct 20, 2009 33.16 33.41 33.13 33.23 1,745,147 -0.18(-0.54%)
Oct 19, 2009 32.75 33.51 32.64 33.41 2,014,649 +0.83(+2.55%)
Oct 16, 2009 32.47 32.81 32.25 32.58 2,280,213 -0.32(-0.97%)
Oct 15, 2009 32.84 33.07 32.66 32.90 1,913,424 -0.23(-0.69%)
Oct 14, 2009 32.78 33.23 32.61 33.13 2,286,882 +0.66(+2.03%)
Oct 13, 2009 32.17 32.65 31.67 32.47 3,841,790 +0.14(+0.43%)
Oct 12, 2009 32.41 32.72 32.14 32.33 2,398,091 +0.49(+1.54%)
Oct 09, 2009 31.17 31.89 30.87 31.84 2,568,639 +0.64(+2.05%)
Oct 08, 2009 30.26 31.29 30.26 31.20 2,823,118 +1.15(+3.83%)
Oct 07, 2009 29.80 30.07 29.50 30.05 1,668,263 +0.21(+0.70%)
Oct 06, 2009 30.24 30.45 29.46 29.84 1,966,228 -0.15(-0.50%)
Oct 05, 2009 29.51 30.11 29.51 29.99 2,208,822 +0.53(+1.80%)
Oct 02, 2009 29.31 30.00 29.05 29.46 2,293,456 -0.20(-0.67%)
Oct 01, 2009 30.50 30.53 29.60 29.66 3,194,777 -0.98(-3.20%)
Sep 30, 2009 31.11 31.40 30.43 30.64 2,209,285 -0.42(-1.35%)
Sep 29, 2009 31.48 31.78 30.96 31.06 1,796,674 -0.15(-0.48%)
Sep 28, 2009 30.84 31.51 30.74 31.21 2,109,769 +0.54(+1.76%)
Sep 25, 2009 30.67 30.99 30.41 30.67 2,013,904 -0.22(-0.71%)
Sep 24, 2009 31.67 32.00 30.67 30.89 2,668,803 -0.70(-2.22%)
Sep 23, 2009 32.50 32.59 31.56 31.59 3,560,854 -0.90(-2.77%)
Sep 22, 2009 31.57 32.54 31.57 32.49 2,643,450 +1.11(+3.54%)
Sep 21, 2009 31.56 31.62 31.03 31.38 2,016,993 -0.42(-1.32%)
Sep 18, 2009 32.09 32.37 31.45 31.80 2,046,304 -0.18(-0.56%)
Sep 17, 2009 33.07 33.73 31.80 31.98 2,809,727 -0.16(-0.49%)
Sep 16, 2009 31.80 33.13 31.75 32.14 3,784,183 +0.43(+1.35%)
Sep 15, 2009 31.01 31.86 30.40 31.71 4,461,591 +0.74(+2.39%)
Sep 14, 2009 29.90 30.99 29.75 30.97 1,701,164 +0.87(+2.89%)
Sep 11, 2009 30.25 30.74 29.85 30.10 2,397,621 +0.18(+0.60%)
Sep 10, 2009 29.74 29.99 29.12 29.92 1,684,954 +0.13(+0.44%)
Sep 09, 2009 29.45 29.84 29.10 29.79 1,815,670 +0.29(+0.98%)
Sep 08, 2009 29.19 29.50 28.95 29.50 2,082,232 +0.52(+1.79%)
Sep 04, 2009 28.80 29.03 28.25 28.98 1,369,560 +0.30(+1.05%)
Sep 03, 2009 28.26 28.74 27.77 28.68 3,227,512 +0.55(+1.96%)
Sep 02, 2009 28.54 28.76 28.06 28.13 3,068,798 -0.53(-1.85%)
Sep 01, 2009 30.23 30.27 28.65 28.66 4,378,549 -1.63(-5.38%)
Aug 31, 2009 30.56 30.70 30.11 30.29 2,243,165 -0.53(-1.72%)
Aug 28, 2009 31.21 31.29 30.43 30.82 1,363,237 -0.24(-0.77%)
Aug 27, 2009 30.99 31.17 30.26 31.06 2,324,642 +0.07(+0.23%)
Aug 26, 2009 31.01 31.06 30.67 30.99 2,249,263 +0.08(+0.26%)
Aug 25, 2009 30.86 31.08 30.60 30.91 1,986,421 +0.30(+0.98%)
Aug 24, 2009 31.55 31.64 30.51 30.61 2,359,722 -0.76(-2.42%)
Aug 21, 2009 31.00 31.96 30.83 31.37 2,501,108 +0.64(+2.08%)
Aug 20, 2009 30.38 30.79 30.10 30.73 1,960,239 +0.38(+1.25%)
Aug 19, 2009 30.00 30.44 29.83 30.35 1,748,751 -0.09(-0.30%)
Aug 18, 2009 30.37 30.65 30.21 30.44 1,857,672 -0.43(-1.39%)
Aug 17, 2009 31.10 31.27 30.21 30.87 2,888,601 -1.20(-3.74%)
Aug 14, 2009 32.31 32.55 31.53 32.07 2,532,391 -0.49(-1.50%)
Aug 13, 2009 33.13 33.17 32.18 32.56 1,770,186 +0.04(+0.12%)
Aug 12, 2009 32.92 33.45 32.21 32.52 3,233,895 -0.57(-1.72%)
Aug 11, 2009 33.18 33.65 32.84 33.09 2,877,634 -0.47(-1.40%)
Aug 10, 2009 33.75 33.85 33.13 33.56 3,622,146 -1.53(-4.36%)
Aug 07, 2009 34.69 35.53 34.33 35.09 3,529,769 +1.03(+3.02%)
Aug 06, 2009 34.91 35.17 33.95 34.06 2,572,568 -0.48(-1.39%)
Aug 05, 2009 33.60 34.72 33.36 34.54 2,736,497 +1.09(+3.26%)
Aug 04, 2009 32.25 33.80 32.00 33.45 3,255,931 +1.18(+3.66%)
Aug 03, 2009 31.75 32.35 31.26 32.27 3,204,638 +0.99(+3.16%)
Jul 31, 2009 31.64 31.98 31.12 31.28 2,503,882 -0.32(-1.01%)
Jul 30, 2009 31.05 32.08 30.84 31.60 2,522,250 +0.91(+2.97%)
Jul 29, 2009 30.01 30.85 29.85 30.69 2,829,021 +0.19(+0.62%)
Jul 28, 2009 31.66 31.66 29.50 30.50 6,666,613 -2.37(-7.21%)
Jul 27, 2009 32.52 33.20 32.30 32.87 2,259,155 +0.52(+1.61%)
Jul 24, 2009 32.02 32.44 31.60 32.35 1,592,608 +0.19(+0.59%)
Jul 23, 2009 30.56 32.50 30.36 32.16 3,501,687 +1.64(+5.37%)
Jul 22, 2009 30.39 30.91 30.22 30.52 1,841,647 -0.28(-0.91%)
Jul 21, 2009 30.89 31.00 30.19 30.80 1,706,234 +0.02(+0.06%)
Jul 20, 2009 29.70 30.85 29.70 30.78 2,291,706 +1.21(+4.09%)
Jul 17, 2009 30.03 30.03 29.42 29.57 2,543,206 -0.66(-2.18%)
Jul 16, 2009 29.83 30.46 29.34 30.23 2,286,018 +0.28(+0.93%)
Jul 15, 2009 29.02 30.26 29.02 29.95 3,659,175 +0.82(+2.81%)
Jul 14, 2009 29.13 29.35 28.63 29.13 2,151,560 -0.09(-0.31%)
Jul 13, 2009 28.51 29.27 28.50 29.22 3,039,794 +0.86(+3.03%)
Jul 10, 2009 27.98 28.52 27.48 28.36 2,165,541 +0.29(+1.03%)
Jul 09, 2009 28.35 28.49 27.90 28.07 2,173,762 -0.07(-0.25%)
Jul 08, 2009 28.69 28.89 27.44 28.14 4,204,932 -0.51(-1.78%)
Jul 07, 2009 29.92 30.06 28.54 28.65 3,315,396 -1.27(-4.24%)
Jul 06, 2009 28.91 29.94 28.76 29.92 3,605,641 +1.01(+3.49%)
Jul 02, 2009 30.01 30.15 28.91 28.91 3,413,542 -1.45(-4.78%)
Jul 01, 2009 29.91 30.50 29.76 30.36 2,407,586 +0.58(+1.95%)
Jun 30, 2009 29.94 30.16 29.51 29.78 1,631,664 -0.13(-0.43%)
Jun 29, 2009 29.56 30.00 29.27 29.91 2,268,049 +0.27(+0.91%)
Jun 26, 2009 29.63 29.81 29.29 29.64 2,289,810 -0.01(-0.03%)
Jun 25, 2009 29.05 29.65 29.00 29.65 2,681,061 +0.44(+1.51%)
Jun 24, 2009 28.66 29.41 28.57 29.21 3,442,957 +0.81(+2.85%)
Jun 23, 2009 28.01 28.54 28.00 28.40 3,139,099 +0.40(+1.43%)
Jun 22, 2009 29.30 29.49 27.90 28.00 3,983,207 -1.62(-5.47%)
Jun 19, 2009 30.17 30.17 29.15 29.62 3,381,147 +0.23(+0.78%)
Jun 18, 2009 29.29 29.71 28.94 29.39 3,146,234 +0.21(+0.72%)
Jun 17, 2009 30.05 30.24 28.91 29.18 5,119,312 -1.60(-5.20%)
Jun 16, 2009 31.88 32.08 30.51 30.78 3,548,690 -1.03(-3.24%)
Jun 15, 2009 32.60 33.00 31.60 31.81 4,786,974 -2.30(-6.74%)
Jun 12, 2009 33.65 34.11 33.23 34.11 2,284,844 +0.31(+0.92%)
Jun 11, 2009 34.11 34.56 33.69 33.80 2,140,206 -0.41(-1.20%)
Jun 10, 2009 35.14 35.29 33.51 34.21 2,948,258 -0.56(-1.61%)
Jun 09, 2009 34.90 35.10 34.68 34.77 2,537,887 -0.07(-0.20%)
Jun 08, 2009 35.00 35.15 34.41 34.84 2,900,243 -0.15(-0.43%)
Jun 05, 2009 35.75 36.06 34.67 34.99 3,655,879 -0.40(-1.13%)
Jun 04, 2009 35.05 35.63 34.45 35.39 3,748,457 +0.61(+1.75%)
Jun 03, 2009 34.92 35.39 34.16 34.78 2,956,181 -0.23(-0.66%)
Jun 02, 2009 35.83 36.06 34.88 35.01 4,524,683 -0.95(-2.64%)
Jun 01, 2009 35.53 36.72 35.03 35.96 4,922,231 +1.31(+3.78%)
May 29, 2009 33.83 34.65 33.56 34.65 3,615,200 +0.96(+2.85%)
May 28, 2009 32.96 33.92 32.50 33.69 3,651,905 +1.00(+3.06%)
May 27, 2009 33.90 34.08 32.46 32.69 4,744,762 -1.05(-3.11%)
May 26, 2009 31.99 33.90 31.69 33.74 4,455,688 +1.59(+4.95%)
May 22, 2009 32.61 33.22 32.10 32.15 2,305,690 -0.43(-1.32%)
May 21, 2009 32.05 33.09 31.72 32.58 2,941,378 -0.14(-0.43%)
May 20, 2009 34.31 34.82 32.53 32.72 4,432,165 -0.96(-2.85%)
May 19, 2009 33.97 34.57 33.52 33.68 3,363,877 -0.64(-1.86%)
May 18, 2009 32.65 34.44 32.43 34.32 5,015,513 +1.53(+4.67%)
May 17, 2009 32.71 33.07 31.63 32.79 366,358 +0.72(+2.25%)
May 15, 2009 32.71 33.07 31.63 32.07 3,898,134 -0.77(-2.34%)
May 14, 2009 32.42 33.16 32.05 32.84 5,767,728 +0.32(+0.98%)
May 13, 2009 33.50 34.20 32.40 32.52 6,065,348 -2.13(-6.15%)
May 12, 2009 34.69 35.38 33.63 34.65 4,957,163 +0.29(+0.84%)
May 11, 2009 34.69 35.42 34.19 34.36 5,658,415 -0.84(-2.39%)
May 08, 2009 33.76 35.50 33.76 35.20 5,714,580 +2.16(+6.54%)
May 07, 2009 35.90 36.35 32.92 33.04 5,545,478 -2.13(-6.06%)
May 06, 2009 35.71 36.44 34.43 35.17 5,640,950 +0.00(+0.00%)
May 05, 2009 36.13 36.45 34.91 35.17 3,492,317 -1.28(-3.51%)
May 04, 2009 35.07 36.48 35.07 36.45 5,660,399 +2.45(+7.21%)
May 01, 2009 33.82 34.85 33.73 34.00 3,025,491 -0.52(-1.51%)
Apr 30, 2009 34.20 35.00 34.06 34.52 4,518,237 +0.72(+2.13%)
Apr 29, 2009 34.13 35.02 33.28 33.80 5,709,771 -0.24(-0.71%)
Apr 28, 2009 34.66 34.86 33.25 34.04 3,994,523 -0.86(-2.46%)
Apr 27, 2009 35.69 36.39 34.31 34.90 4,837,475 -1.45(-3.99%)
Apr 24, 2009 34.85 36.97 34.00 36.35 6,326,059 +1.59(+4.57%)
Apr 23, 2009 32.50 34.83 32.46 34.76 5,468,512 +2.15(+6.59%)
Apr 22, 2009 32.44 34.70 32.15 32.61 7,553,192 -0.60(-1.81%)
Apr 21, 2009 30.76 33.42 30.00 33.21 8,281,717 +2.12(+6.82%)
Apr 20, 2009 32.76 33.02 30.74 31.09 6,604,553 -2.60(-7.72%)
Apr 17, 2009 32.97 34.37 32.65 33.69 5,254,522 +0.42(+1.26%)
Apr 16, 2009 32.83 34.12 31.36 33.27 5,734,287 +0.92(+2.84%)
Apr 15, 2009 30.83 32.44 30.04 32.35 6,551,470 +1.32(+4.25%)
Apr 14, 2009 32.19 33.10 30.82 31.03 6,803,661 -1.77(-5.40%)
Apr 13, 2009 31.43 33.33 30.95 32.80 5,338,211 +0.82(+2.56%)
Apr 09, 2009 29.83 32.12 29.03 31.98 8,307,028 +3.17(+11.00%)
Apr 08, 2009 28.54 29.12 27.79 28.81 5,239,430 +0.51(+1.80%)
Apr 07, 2009 30.22 30.25 28.27 28.30 5,744,694 -2.34(-7.64%)
Apr 06, 2009 30.34 31.17 29.52 30.64 4,939,814 -0.12(-0.39%)
Apr 03, 2009 29.93 30.96 28.87 30.76 6,727,656 +0.92(+3.08%)
Apr 02, 2009 29.62 30.09 28.63 29.84 7,231,470 +1.01(+3.50%)
Apr 01, 2009 28.89 29.42 28.35 28.83 5,947,564 -0.24(-0.83%)
Mar 31, 2009 27.28 29.38 27.21 29.07 8,596,613 +2.08(+7.71%)
Mar 30, 2009 27.28 27.92 26.89 26.99 6,021,428 -1.83(-6.35%)
Mar 26, 2009 28.13 28.87 27.10 28.82 6,326,554 +0.77(+2.75%)
Mar 25, 2009 28.81 29.18 26.28 28.05 7,995,878 -0.46(-1.61%)
Mar 24, 2009 29.53 30.17 28.21 28.51 8,337,528 -1.87(-6.16%)
Mar 23, 2009 28.05 30.40 28.02 30.38 8,677,580 +3.80(+14.30%)
Mar 20, 2009 27.52 28.03 26.50 26.58 7,450,841 -1.01(-3.66%)
Mar 19, 2009 27.82 28.48 27.05 27.59 8,993,955 +0.25(+0.91%)
Mar 18, 2009 26.14 27.50 25.29 27.34 8,317,167 +0.99(+3.76%)
Mar 17, 2009 24.49 26.40 24.38 26.35 7,588,341 +1.76(+7.16%)
Mar 16, 2009 26.89 26.89 24.47 24.59 7,692,684 -2.31(-8.59%)
Mar 13, 2009 26.98 27.25 25.92 26.90 0 +0.04(+0.15%)
Mar 12, 2009 25.33 27.00 25.14 26.86 7,411,021 +1.42(+5.58%)
Mar 11, 2009 26.75 26.84 25.10 25.44 6,745,327 -0.80(-3.05%)
Mar 10, 2009 24.10 26.53 23.67 26.24 9,315,309 +2.45(+10.30%)
Mar 09, 2009 23.46 24.02 23.08 23.79 6,415,393 -0.23(-0.96%)
Mar 06, 2009 25.21 25.21 22.88 24.02 0 +0.10(+0.42%)
Mar 05, 2009 24.63 25.11 23.56 23.92 7,642,980 -1.53(-6.01%)
Mar 04, 2009 25.54 25.99 24.71 25.45 6,842,001 +1.01(+4.13%)
Mar 02, 2009 25.61 26.19 24.21 24.44 9,480,626 -1.79(-6.82%)
Feb 27, 2009 26.74 27.43 26.07 26.23 0 -1.21(-4.41%)
Feb 26, 2009 29.49 29.79 27.22 27.44 6,015,982 -1.66(-5.70%)
Feb 25, 2009 29.54 30.20 28.31 29.10 7,039,243 -0.90(-3.00%)
Feb 24, 2009 28.49 30.15 27.64 30.00 6,620,212 +1.84(+6.53%)
Feb 23, 2009 30.55 30.55 28.03 28.16 6,934,748 -1.89(-6.29%)
Feb 21, 2009 28.39 30.50 27.74 30.05 0 +0.00(+0.00%)
Feb 20, 2009 28.39 30.50 27.74 30.05 8,123,464 +1.10(+3.80%)
Feb 19, 2009 30.10 30.49 28.72 28.95 5,188,002 -0.79(-2.66%)
Feb 18, 2009 29.54 30.21 28.88 29.74 5,104,253 -0.01(-0.03%)
Feb 17, 2009 30.25 30.49 29.56 29.75 6,373,318 -0.98(-3.19%)
Feb 14, 2009 31.84 32.23 30.70 30.73 0 +0.00(+0.00%)
Feb 13, 2009 31.84 32.23 30.70 30.73 4,338,111 -1.34(-4.18%)
Feb 12, 2009 31.82 32.35 30.17 32.07 7,284,622 -0.45(-1.38%)
Feb 11, 2009 31.50 32.64 31.05 32.52 4,164,565 +1.20(+3.83%)
Feb 10, 2009 33.14 33.80 31.14 31.32 5,606,936 -2.43(-7.20%)
Feb 09, 2009 33.40 33.87 32.76 33.75 2,577,527 +0.45(+1.35%)
Feb 06, 2009 31.39 33.46 31.08 33.30 4,158,949 +2.30(+7.42%)
Feb 05, 2009 30.64 31.90 30.00 31.00 4,703,369 +0.32(+1.04%)
Feb 04, 2009 31.80 32.25 30.68 30.68 3,675,200 -0.97(-3.06%)
Feb 03, 2009 32.00 32.24 30.62 31.65 4,455,877 +0.69(+2.23%)
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.