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 (%)
Dec 31, 2008 33.75 35.13 33.71 34.74 3,347,102 +0.91(+2.69%)
Dec 30, 2008 32.86 33.99 32.37 33.83 2,060,286 +1.18(+3.61%)
Dec 29, 2008 33.99 34.06 32.11 32.65 2,005,724 -1.29(-3.80%)
Dec 26, 2008 33.87 34.03 33.38 33.94 763,870 +0.24(+0.71%)
Dec 24, 2008 33.69 33.90 33.27 33.70 518,089 +0.14(+0.42%)
Dec 23, 2008 33.90 34.49 33.14 33.56 2,046,990 -0.05(-0.15%)
Dec 22, 2008 35.01 35.25 32.32 33.61 3,371,884 -1.40(-4.00%)
Dec 20, 2008 34.23 35.26 33.63 35.01 0 +0.00(+0.00%)
Dec 19, 2008 34.23 35.26 33.63 35.01 4,370,681 +1.04(+3.06%)
Dec 18, 2008 36.60 36.60 33.67 33.97 5,136,426 -2.15(-5.95%)
Dec 17, 2008 35.51 37.23 33.55 36.12 4,733,361 -0.21(-0.58%)
Dec 16, 2008 33.18 36.33 32.50 36.33 7,094,238 +3.63(+11.10%)
Dec 15, 2008 33.88 34.71 31.62 32.70 4,069,241 -1.23(-3.63%)
Dec 13, 2008 31.82 33.94 31.10 33.93 0 +0.00(+0.00%)
Dec 12, 2008 31.82 33.94 31.10 33.93 6,387,516 +2.13(+6.70%)
Dec 11, 2008 36.65 36.68 31.40 31.80 7,676,346 -5.54(-14.84%)
Dec 10, 2008 35.23 37.40 34.88 37.34 4,009,222 +2.35(+6.72%)
Dec 09, 2008 36.12 37.89 34.78 34.99 5,436,078 -1.76(-4.79%)
Dec 08, 2008 35.14 36.75 34.75 36.75 5,608,944 +2.64(+7.74%)
Dec 06, 2008 33.12 34.54 31.66 34.11 0 +0.00(+0.00%)
Dec 05, 2008 33.12 34.54 31.66 34.11 7,208,251 +0.49(+1.46%)
Dec 04, 2008 34.61 36.58 33.22 33.62 5,069,124 -1.69(-4.79%)
Dec 03, 2008 32.91 35.90 32.52 35.31 5,131,056 +0.87(+2.53%)
Dec 02, 2008 32.78 34.79 31.58 34.44 7,020,509 +2.49(+7.79%)
Dec 01, 2008 34.49 35.50 30.87 31.95 6,912,780 -3.64(-10.23%)
Nov 28, 2008 36.62 36.90 35.59 35.59 2,315,838 -1.09(-2.97%)
Nov 26, 2008 34.92 36.93 33.76 36.68 4,095,768 +0.99(+2.77%)
Nov 25, 2008 37.02 37.52 33.04 35.69 5,361,339 -1.55(-4.16%)
Nov 24, 2008 32.60 37.24 31.62 37.24 6,928,088 +4.54(+13.88%)
Nov 21, 2008 28.54 33.03 28.54 32.70 10,015,685 +4.39(+15.51%)
Nov 20, 2008 31.15 31.69 27.33 28.31 7,514,279 -3.27(-10.35%)
Nov 19, 2008 33.57 34.00 31.12 31.58 4,123,160 -2.33(-6.87%)
Nov 18, 2008 33.13 34.32 32.01 33.91 3,332,105 +0.87(+2.63%)
Nov 17, 2008 33.48 34.66 32.48 33.04 2,556,425 -0.84(-2.48%)
Nov 14, 2008 35.03 36.45 33.07 33.88 0 -1.72(-4.83%)
Nov 13, 2008 32.00 36.24 30.85 35.60 4,148,964 +3.40(+10.56%)
Nov 12, 2008 33.46 34.76 31.91 32.20 4,677,801 -0.91(-2.75%)
Nov 11, 2008 32.25 34.00 31.31 33.11 2,580,227 +0.01(+0.03%)
Nov 10, 2008 35.51 35.57 32.72 33.10 2,928,382 -2.08(-5.91%)
Nov 07, 2008 33.07 35.42 32.50 35.18 2,782,115 +2.23(+6.77%)
Nov 06, 2008 34.33 34.57 32.66 32.95 2,802,306 -1.75(-5.04%)
Nov 05, 2008 37.24 37.81 34.19 34.70 3,852,217 -2.94(-7.81%)
Nov 04, 2008 35.96 38.02 35.56 37.64 2,442,972 +2.08(+5.85%)
Nov 03, 2008 37.38 37.38 35.54 35.56 3,115,931 -1.72(-4.61%)
Oct 31, 2008 35.21 37.69 34.01 37.28 3,141,985 +1.68(+4.72%)
Oct 30, 2008 36.02 36.66 34.59 35.60 2,252,231 +0.08(+0.23%)
Oct 29, 2008 37.01 38.39 34.97 35.52 3,625,885 -2.76(-7.21%)
Oct 28, 2008 31.65 38.66 31.65 38.28 6,883,369 +7.53(+24.49%)
Oct 27, 2008 30.93 34.76 30.00 30.75 3,665,078 -0.59(-1.88%)
Oct 25, 2008 30.81 33.10 30.33 31.34 0 +0.00(+0.00%)
Oct 24, 2008 30.81 33.10 30.33 31.34 3,872,436 -1.60(-4.86%)
Oct 23, 2008 33.77 34.60 30.36 32.94 5,581,526 -1.00(-2.95%)
Oct 22, 2008 37.49 37.99 33.44 33.94 4,965,718 -4.05(-10.66%)
Oct 21, 2008 37.55 39.42 37.26 37.99 2,154,520 -0.68(-1.76%)
Oct 20, 2008 38.69 38.69 37.34 38.67 2,199,524 +0.43(+1.12%)
Oct 17, 2008 38.00 39.60 36.98 38.24 0 -0.57(-1.47%)
Oct 16, 2008 37.36 39.55 35.52 38.81 4,951,852 +1.38(+3.69%)
Oct 15, 2008 41.49 42.30 36.32 37.43 5,086,950 -5.19(-12.18%)
Oct 14, 2008 47.39 47.46 41.06 42.62 4,533,405 -3.80(-8.19%)
Oct 13, 2008 47.00 47.00 43.31 46.42 3,025,348 +0.90(+1.98%)
Oct 10, 2008 37.60 46.39 35.11 45.52 7,793,281 +4.90(+12.06%)
Oct 09, 2008 42.61 44.98 40.62 40.62 5,768,083 -1.97(-4.63%)
Oct 08, 2008 41.11 45.51 41.00 42.59 5,234,002 -1.00(-2.29%)
Oct 07, 2008 45.20 46.77 43.11 43.59 3,759,128 -1.34(-2.98%)
Oct 06, 2008 43.21 46.39 41.33 44.93 4,612,705 -0.14(-0.31%)
Oct 04, 2008 47.33 48.27 44.72 45.07 0 +0.00(+0.00%)
Oct 03, 2008 47.33 48.27 44.72 45.07 0 -1.22(-2.64%)
Oct 02, 2008 48.22 48.30 46.08 46.29 2,064,549 -2.17(-4.48%)
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.