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, 2008 40.68 42.20 40.04 41.75 1,731,412 +0.50(+1.21%)
Jan 30, 2008 41.54 42.67 40.68 41.25 2,090,767 -0.39(-0.94%)
Jan 29, 2008 42.00 42.49 41.44 41.64 2,332,981 -1.47(-3.41%)
Jan 28, 2008 41.51 43.16 41.25 43.11 1,525,160 +1.47(+3.53%)
Jan 25, 2008 43.24 43.24 41.37 41.64 1,802,711 -1.10(-2.57%)
Jan 24, 2008 43.61 44.71 41.93 42.74 2,919,485 -0.83(-1.90%)
Jan 23, 2008 39.84 43.63 39.62 43.57 3,457,678 +3.51(+8.76%)
Jan 22, 2008 38.99 40.46 37.65 40.06 2,566,511 +0.47(+1.19%)
Jan 21, 2008 40.42 41.06 39.09 39.59 0 +0.00(+0.00%)
Jan 18, 2008 40.42 41.06 39.09 39.59 2,551,604 -0.47(-1.17%)
Jan 17, 2008 41.57 41.73 40.00 40.06 2,008,324 -1.31(-3.17%)
Jan 16, 2008 40.66 42.11 40.65 41.37 1,876,012 +0.62(+1.52%)
Jan 15, 2008 41.08 41.52 40.58 40.75 1,608,235 -0.77(-1.85%)
Jan 14, 2008 41.16 41.67 40.54 41.52 1,222,928 +0.56(+1.37%)
Jan 11, 2008 41.00 42.00 40.37 40.96 1,820,102 -0.65(-1.56%)
Jan 10, 2008 40.04 42.34 39.90 41.61 2,102,550 +1.20(+2.97%)
Jan 09, 2008 39.97 40.42 38.33 40.41 2,735,200 +0.28(+0.70%)
Jan 08, 2008 42.30 43.14 39.98 40.13 1,842,879 -1.88(-4.48%)
Jan 07, 2008 41.76 42.25 41.07 42.01 1,862,202 +0.42(+1.01%)
Jan 04, 2008 44.16 44.30 41.40 41.59 2,389,577 -2.90(-6.52%)
Jan 03, 2008 45.39 45.77 44.43 44.49 1,363,082 -0.61(-1.35%)
Jan 02, 2008 45.93 46.10 44.75 45.10 1,260,500 -0.94(-2.04%)
Jan 01, 2008 46.01 46.44 45.76 46.04 0 +0.00(+0.00%)
Dec 31, 2007 46.01 46.44 45.76 46.04 769,854 -0.18(-0.39%)
Dec 28, 2007 47.22 47.47 46.10 46.22 735,200 -0.43(-0.92%)
Dec 27, 2007 47.68 47.95 46.65 46.65 951,800 -1.10(-2.30%)
Dec 26, 2007 47.89 48.05 47.39 47.75 972,275 -0.47(-0.97%)
Dec 24, 2007 47.12 48.22 46.75 48.22 455,054 +1.12(+2.38%)
Dec 21, 2007 46.72 47.27 46.33 47.10 1,412,653 +0.82(+1.77%)
Dec 20, 2007 45.94 46.38 45.30 46.28 784,623 +0.66(+1.45%)
Dec 19, 2007 45.26 45.70 44.77 45.62 1,054,789 +0.46(+1.02%)
Dec 18, 2007 44.51 45.31 44.14 45.16 1,244,477 +1.06(+2.40%)
Dec 17, 2007 44.27 44.58 43.81 44.10 1,622,162 -0.27(-0.61%)
Dec 14, 2007 45.50 46.24 44.36 44.37 1,455,205 -1.64(-3.56%)
Dec 13, 2007 45.92 46.21 45.28 46.01 1,456,696 -0.05(-0.11%)
Dec 12, 2007 46.51 47.00 45.27 46.06 1,595,677 +0.66(+1.45%)
Dec 11, 2007 48.18 48.45 45.28 45.40 1,616,312 -2.61(-5.44%)
Dec 10, 2007 46.85 48.01 46.74 48.01 953,657 +1.20(+2.56%)
Dec 07, 2007 47.68 47.68 46.68 46.81 1,234,258 -0.40(-0.85%)
Dec 06, 2007 46.23 47.21 45.96 47.21 1,236,598 +0.95(+2.05%)
Dec 05, 2007 45.51 46.78 45.45 46.26 1,175,623 +1.08(+2.39%)
Dec 04, 2007 45.62 45.82 45.15 45.18 1,146,425 -0.81(-1.76%)
Dec 03, 2007 46.51 46.66 45.66 45.99 1,089,717 -0.38(-0.82%)
Nov 30, 2007 45.49 46.63 45.45 46.37 1,753,889 +1.26(+2.79%)
Nov 29, 2007 44.44 45.20 43.95 45.11 1,356,905 +0.44(+0.99%)
Nov 28, 2007 43.56 44.81 43.45 44.67 1,599,815 +1.35(+3.12%)
Nov 27, 2007 42.46 43.32 42.30 43.32 1,383,079 +1.16(+2.75%)
Nov 26, 2007 44.47 44.47 42.02 42.16 2,019,760 -0.98(-2.27%)
Nov 23, 2007 42.10 43.27 41.98 43.14 580,110 +1.26(+3.01%)
Nov 21, 2007 41.59 42.14 40.88 41.88 1,536,830 +0.03(+0.07%)
Nov 20, 2007 42.54 43.30 41.06 41.85 1,780,158 -0.54(-1.27%)
Nov 19, 2007 43.33 43.34 42.29 42.39 1,154,126 -0.83(-1.92%)
Nov 16, 2007 44.94 44.94 42.75 43.22 1,688,372 -0.42(-0.96%)
Nov 15, 2007 43.76 44.17 43.06 43.64 1,309,692 -0.38(-0.86%)
Nov 14, 2007 44.64 44.90 43.93 44.02 1,194,201 -0.44(-0.99%)
Nov 13, 2007 43.37 44.48 43.10 44.46 1,668,953 +1.37(+3.18%)
Nov 12, 2007 42.97 44.12 42.65 43.09 1,486,141 +0.13(+0.30%)
Nov 09, 2007 41.78 43.33 41.64 42.96 1,814,148 +0.14(+0.33%)
Nov 08, 2007 42.51 42.84 41.73 42.82 1,557,739 +0.52(+1.23%)
Nov 07, 2007 43.52 43.52 42.19 42.30 1,534,220 -1.43(-3.27%)
Nov 06, 2007 42.98 43.73 42.81 43.73 1,058,312 +0.78(+1.82%)
Nov 05, 2007 42.45 43.30 42.20 42.95 1,228,650 -0.14(-0.32%)
Nov 02, 2007 44.29 44.30 42.47 43.09 1,345,447 -0.58(-1.33%)
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.