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 (%)
Oct 31, 2005 38.44 38.91 38.39 38.90 1,055,500 +0.46(+1.20%)
Oct 28, 2005 37.60 38.44 37.59 38.44 658,700 +1.04(+2.78%)
Oct 27, 2005 37.91 38.05 37.30 37.40 623,200 -0.51(-1.35%)
Oct 26, 2005 37.78 38.57 37.64 37.91 1,207,700 +0.13(+0.34%)
Oct 25, 2005 37.15 37.99 37.07 37.78 1,219,800 +0.54(+1.45%)
Oct 24, 2005 36.20 37.32 36.19 37.24 742,600 +1.08(+2.99%)
Oct 21, 2005 35.73 36.25 35.67 36.16 649,600 +0.43(+1.20%)
Oct 20, 2005 36.20 36.45 35.60 35.73 862,400 -0.60(-1.65%)
Oct 19, 2005 35.36 36.34 35.11 36.33 981,200 +0.97(+2.74%)
Oct 18, 2005 35.76 35.82 35.35 35.36 708,400 -0.34(-0.95%)
Oct 17, 2005 35.53 35.72 35.23 35.70 566,200 +0.30(+0.85%)
Oct 14, 2005 34.79 35.42 34.75 35.40 620,000 +0.73(+2.11%)
Oct 13, 2005 34.41 34.98 34.03 34.67 755,700 -0.09(-0.26%)
Oct 12, 2005 35.06 35.16 34.45 34.76 924,900 -0.63(-1.78%)
Oct 11, 2005 35.51 35.91 35.10 35.39 535,900 -0.29(-0.81%)
Oct 10, 2005 35.75 35.95 35.42 35.68 548,500 -0.16(-0.45%)
Oct 07, 2005 36.03 36.12 35.62 35.84 630,000 -0.10(-0.28%)
Oct 06, 2005 36.10 36.19 35.53 35.94 1,210,300 -0.12(-0.33%)
Oct 05, 2005 37.05 37.05 36.06 36.06 860,200 -1.12(-3.01%)
Oct 04, 2005 37.83 37.83 37.18 37.18 538,600 -0.37(-0.99%)
Oct 03, 2005 37.71 37.84 37.22 37.55 830,400 -0.36(-0.95%)
Sep 30, 2005 37.60 37.91 37.53 37.91 559,300 +0.22(+0.58%)
Sep 29, 2005 37.04 37.87 36.71 37.69 1,020,500 +0.65(+1.75%)
Sep 28, 2005 37.25 37.60 36.86 37.04 649,000 -0.15(-0.40%)
Sep 27, 2005 37.74 37.74 37.01 37.19 694,600 -0.37(-0.99%)
Sep 26, 2005 38.23 38.30 37.50 37.56 732,800 +0.28(+0.75%)
Sep 23, 2005 37.28 37.75 37.01 37.28 765,900 -0.17(-0.45%)
Sep 22, 2005 36.80 37.46 36.50 37.45 879,800 +0.59(+1.60%)
Sep 21, 2005 37.94 38.11 36.77 36.86 968,600 -1.08(-2.85%)
Sep 20, 2005 38.46 38.77 37.93 37.94 710,100 -0.26(-0.68%)
Sep 19, 2005 38.87 38.87 38.06 38.20 936,500 -0.69(-1.77%)
Sep 16, 2005 39.00 39.14 38.52 38.89 1,160,800 +0.14(+0.36%)
Sep 15, 2005 38.80 39.02 38.52 38.75 769,100 +0.33(+0.86%)
Sep 14, 2005 37.90 38.58 37.85 38.42 1,324,800 +1.12(+3.00%)
Sep 13, 2005 37.70 37.70 37.08 37.30 878,200 -0.40(-1.06%)
Sep 12, 2005 37.75 37.81 37.50 37.70 347,300 +0.05(+0.13%)
Sep 09, 2005 37.25 37.76 37.23 37.65 395,600 +0.46(+1.24%)
Sep 08, 2005 37.09 37.41 37.00 37.19 408,300 -0.04(-0.11%)
Sep 07, 2005 37.49 37.49 36.18 37.23 416,800 -0.26(-0.69%)
Sep 06, 2005 36.65 37.50 36.61 37.49 696,300 +1.01(+2.77%)
Sep 02, 2005 37.58 37.58 36.40 36.48 628,700 -0.15(-0.41%)
Sep 01, 2005 37.00 37.45 36.37 36.63 902,900 -0.12(-0.33%)
Aug 31, 2005 35.10 36.76 35.00 36.75 1,253,100 +1.57(+4.46%)
Aug 30, 2005 35.26 35.39 34.69 35.18 633,800 -0.20(-0.57%)
Aug 29, 2005 34.80 35.42 34.52 35.38 702,100 +0.62(+1.78%)
Aug 26, 2005 35.75 35.85 34.75 34.76 891,800 -0.89(-2.50%)
Aug 25, 2005 35.50 35.93 35.48 35.65 641,000 +0.40(+1.13%)
Aug 24, 2005 35.01 35.78 35.01 35.25 703,900 +0.23(+0.66%)
Aug 23, 2005 35.30 35.65 35.01 35.02 575,800 -0.35(-0.99%)
Aug 22, 2005 35.06 35.51 35.06 35.37 548,100 +0.28(+0.80%)
Aug 19, 2005 35.47 35.47 35.08 35.09 428,200 -0.18(-0.51%)
Aug 18, 2005 35.49 35.69 35.15 35.27 443,100 -0.27(-0.76%)
Aug 17, 2005 35.82 35.97 35.52 35.54 626,900 -0.27(-0.75%)
Aug 16, 2005 35.86 36.14 35.78 35.81 614,000 +0.06(+0.17%)
Aug 15, 2005 35.76 36.14 35.35 35.75 494,200 -0.21(-0.58%)
Aug 12, 2005 36.10 36.10 35.62 35.96 494,700 -0.14(-0.39%)
Aug 11, 2005 35.88 36.10 35.55 36.10 569,000 +0.21(+0.59%)
Aug 10, 2005 35.86 36.58 35.84 35.89 505,100 +0.16(+0.45%)
Aug 09, 2005 35.85 36.84 35.50 35.73 756,700 +0.07(+0.20%)
Aug 08, 2005 36.50 36.66 35.36 35.66 1,000,900 -0.54(-1.49%)
Aug 05, 2005 37.29 37.29 36.08 36.20 1,098,000 -1.21(-3.23%)
Aug 04, 2005 37.81 37.81 37.32 37.41 634,500 -0.55(-1.45%)
Aug 03, 2005 37.87 38.19 37.60 37.96 469,100 -0.01(-0.03%)
Aug 02, 2005 37.71 38.00 37.61 37.97 622,600 +0.36(+0.96%)
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.