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 (%)
Apr 28, 2006 36.62 36.84 36.30 36.30 553,500 -0.22(-0.60%)
Apr 27, 2006 36.48 37.05 36.35 36.52 855,700 -0.31(-0.84%)
Apr 26, 2006 37.29 37.55 36.77 36.83 827,600 -0.45(-1.21%)
Apr 25, 2006 35.69 37.57 35.64 37.28 2,023,400 +1.60(+4.48%)
Apr 24, 2006 35.84 36.00 35.55 35.68 530,100 -0.30(-0.83%)
Apr 21, 2006 36.35 36.35 35.76 35.98 577,300 -0.27(-0.74%)
Apr 20, 2006 36.27 36.47 36.09 36.25 512,500 -0.20(-0.55%)
Apr 19, 2006 36.26 36.48 36.16 36.45 518,500 +0.00(+0.00%)
Apr 18, 2006 35.35 36.54 35.22 36.45 791,900 +1.10(+3.11%)
Apr 17, 2006 35.46 35.70 35.29 35.35 613,800 -0.19(-0.53%)
Apr 13, 2006 35.85 36.00 35.51 35.54 539,400 -0.31(-0.86%)
Apr 12, 2006 36.10 36.33 35.83 35.85 531,600 -0.28(-0.77%)
Apr 11, 2006 36.50 36.70 36.13 36.13 499,600 -0.23(-0.63%)
Apr 10, 2006 36.42 36.70 36.23 36.36 482,300 -0.08(-0.22%)
Apr 07, 2006 37.03 37.37 36.43 36.44 833,300 -0.63(-1.70%)
Apr 06, 2006 37.20 37.53 36.31 37.07 939,100 -0.27(-0.72%)
Apr 05, 2006 37.08 37.50 37.08 37.34 744,600 +0.20(+0.54%)
Apr 04, 2006 37.06 37.37 36.87 37.14 830,400 +0.21(+0.57%)
Apr 03, 2006 36.99 37.25 36.75 36.93 937,700 +0.00(+0.00%)
Mar 31, 2006 36.82 37.04 36.51 36.93 546,800 -0.03(-0.08%)
Mar 30, 2006 37.40 37.64 36.57 36.96 689,300 -0.60(-1.60%)
Mar 29, 2006 36.78 37.61 36.78 37.56 591,500 +0.77(+2.09%)
Mar 28, 2006 36.63 37.04 36.38 36.79 640,000 +0.08(+0.22%)
Mar 27, 2006 36.88 36.88 36.58 36.71 364,800 -0.10(-0.27%)
Mar 24, 2006 37.00 37.06 36.64 36.81 329,000 -0.15(-0.41%)
Mar 23, 2006 37.05 37.19 36.74 36.96 442,700 -0.20(-0.54%)
Mar 22, 2006 36.53 37.23 36.37 37.16 649,700 +0.49(+1.34%)
Mar 21, 2006 37.22 37.23 36.67 36.67 679,900 -0.55(-1.48%)
Mar 20, 2006 37.55 37.65 37.13 37.22 544,000 -0.24(-0.64%)
Mar 17, 2006 37.30 37.52 37.17 37.46 670,000 +0.33(+0.89%)
Mar 16, 2006 37.01 37.50 36.96 37.13 641,100 +0.34(+0.92%)
Mar 15, 2006 36.79 36.98 36.60 36.79 564,800 +0.06(+0.16%)
Mar 14, 2006 36.25 36.80 36.23 36.73 714,900 +0.27(+0.74%)
Mar 13, 2006 36.72 36.75 36.20 36.46 531,600 -0.08(-0.22%)
Mar 10, 2006 36.34 36.83 36.11 36.54 555,400 +0.18(+0.50%)
Mar 09, 2006 36.56 37.00 36.35 36.36 645,600 +0.00(+0.00%)
Mar 08, 2006 36.50 36.56 36.10 36.36 666,800 -0.14(-0.38%)
Mar 07, 2006 36.55 36.79 36.21 36.50 1,415,100 -0.14(-0.38%)
Mar 06, 2006 36.50 36.89 36.41 36.64 816,000 +0.06(+0.16%)
Mar 03, 2006 36.80 36.90 36.35 36.58 724,300 -0.29(-0.79%)
Mar 02, 2006 36.90 37.17 36.71 36.87 577,200 -0.18(-0.49%)
Mar 01, 2006 37.14 37.30 36.74 37.05 578,800 -0.10(-0.27%)
Feb 28, 2006 37.25 37.45 36.66 37.15 736,300 -0.10(-0.27%)
Feb 27, 2006 37.20 37.46 37.12 37.25 425,200 -0.04(-0.11%)
Feb 24, 2006 37.98 37.98 37.27 37.29 614,300 -0.63(-1.66%)
Feb 23, 2006 37.29 37.95 37.07 37.92 991,900 +0.51(+1.36%)
Feb 22, 2006 36.53 37.47 36.53 37.41 795,900 +1.04(+2.86%)
Feb 21, 2006 36.40 36.66 36.26 36.37 566,400 -0.01(-0.03%)
Feb 17, 2006 36.38 36.50 36.13 36.38 441,300 -0.04(-0.11%)
Feb 16, 2006 36.07 36.42 36.00 36.42 438,100 +0.34(+0.94%)
Feb 15, 2006 36.06 36.12 35.84 36.08 612,800 -0.22(-0.61%)
Feb 14, 2006 36.06 36.34 35.78 36.30 690,800 +0.16(+0.44%)
Feb 13, 2006 36.35 36.42 36.07 36.14 513,500 -0.25(-0.69%)
Feb 10, 2006 36.20 36.45 35.82 36.39 731,700 +0.17(+0.47%)
Feb 09, 2006 36.00 36.34 35.85 36.22 701,500 +0.18(+0.50%)
Feb 08, 2006 35.75 36.09 35.61 36.04 654,400 +0.37(+1.04%)
Feb 07, 2006 35.99 36.32 35.67 35.67 566,800 -0.40(-1.11%)
Feb 06, 2006 35.66 36.15 35.53 36.07 801,900 +0.33(+0.92%)
Feb 03, 2006 36.01 36.26 35.51 35.74 1,311,300 -0.68(-1.87%)
Feb 02, 2006 36.44 36.72 36.23 36.42 670,200 -0.38(-1.03%)
Feb 01, 2006 36.69 37.24 36.62 36.80 967,200 -0.14(-0.38%)
Jan 31, 2006 36.90 37.34 36.65 36.94 1,767,200 -0.96(-2.53%)
Jan 30, 2006 38.10 38.26 37.40 37.90 1,979,800 -1.20(-3.07%)
Jan 27, 2006 38.90 39.26 38.88 39.10 870,500 +0.20(+0.51%)
Jan 26, 2006 38.59 39.00 38.75 38.90 1,093,700 +0.31(+0.80%)
Jan 25, 2006 38.49 38.88 38.43 38.59 1,092,600 +0.34(+0.89%)
Jan 24, 2006 37.81 38.28 37.76 38.25 903,100 +0.39(+1.03%)
Jan 23, 2006 37.39 38.03 37.34 37.86 672,200 +0.63(+1.69%)
Jan 20, 2006 37.95 37.95 37.23 37.23 540,400 -0.87(-2.28%)
Jan 19, 2006 37.70 38.20 37.45 38.10 577,400 +0.44(+1.17%)
Jan 18, 2006 37.20 37.90 37.01 37.66 555,000 -0.02(-0.05%)
Jan 17, 2006 37.45 37.77 37.27 37.68 451,100 -0.02(-0.05%)
Jan 13, 2006 37.88 37.92 37.58 37.70 433,400 -0.18(-0.48%)
Jan 12, 2006 37.79 38.16 37.55 37.88 735,900 -0.13(-0.34%)
Jan 11, 2006 38.34 38.47 37.93 38.01 785,400 -0.36(-0.94%)
Jan 10, 2006 37.42 38.37 37.33 38.37 1,019,900 +0.71(+1.89%)
Jan 09, 2006 37.60 37.78 37.24 37.66 697,400 +0.05(+0.13%)
Jan 06, 2006 37.54 37.74 37.20 37.61 780,700 +0.39(+1.05%)
Jan 05, 2006 36.68 37.29 36.63 37.22 706,700 +0.42(+1.14%)
Jan 04, 2006 36.65 36.99 36.54 36.80 828,900 -0.04(-0.11%)
Jan 03, 2006 35.80 36.88 35.65 36.84 887,900 +0.79(+2.19%)
Dec 30, 2005 36.25 36.36 36.01 36.05 528,200 -0.44(-1.21%)
Dec 29, 2005 36.85 37.08 36.34 36.49 507,800 -0.29(-0.79%)
Dec 28, 2005 36.95 37.02 36.77 36.78 463,100 -0.07(-0.19%)
Dec 27, 2005 36.92 37.36 36.84 36.85 415,200 -0.20(-0.54%)
Dec 23, 2005 37.05 37.26 36.87 37.05 310,200 -0.03(-0.08%)
Dec 22, 2005 37.00 37.20 36.74 37.08 518,000 +0.09(+0.24%)
Dec 21, 2005 36.99 37.20 36.79 36.99 487,000 +0.11(+0.30%)
Dec 20, 2005 36.90 37.07 36.58 36.88 455,500 +0.10(+0.27%)
Dec 19, 2005 37.25 37.30 36.77 36.78 557,200 -0.53(-1.42%)
Dec 16, 2005 37.20 37.43 37.14 37.31 609,700 +0.19(+0.51%)
Dec 15, 2005 37.57 37.74 37.11 37.12 534,500 -0.45(-1.20%)
Dec 14, 2005 37.63 37.91 37.51 37.57 621,200 +0.00(+0.00%)
Dec 13, 2005 37.22 37.60 37.15 37.57 730,000 +0.39(+1.05%)
Dec 12, 2005 37.60 37.86 37.11 37.18 568,700 -0.29(-0.77%)
Dec 09, 2005 37.45 37.74 37.33 37.47 643,300 +0.02(+0.05%)
Dec 08, 2005 37.50 37.82 37.34 37.45 677,300 +0.01(+0.03%)
Dec 07, 2005 37.35 37.55 37.19 37.44 640,600 -0.02(-0.05%)
Dec 06, 2005 37.10 37.77 37.04 37.46 1,052,400 -0.53(-1.40%)
Dec 05, 2005 38.24 38.27 37.62 37.99 755,300 -0.52(-1.35%)
Dec 02, 2005 38.42 38.61 38.30 38.51 630,200 +0.03(+0.08%)
Dec 01, 2005 37.94 38.62 37.62 38.48 1,487,200 -0.48(-1.23%)
Nov 30, 2005 39.55 39.63 38.87 38.96 620,400 -0.38(-0.97%)
Nov 29, 2005 39.25 39.55 39.18 39.34 633,900 +0.42(+1.08%)
Nov 28, 2005 39.28 39.39 38.87 38.92 585,700 -0.33(-0.84%)
Nov 25, 2005 39.05 39.25 38.96 39.25 162,400 +0.19(+0.49%)
Nov 23, 2005 38.99 39.13 38.87 39.06 451,700 +0.06(+0.15%)
Nov 22, 2005 38.68 39.10 38.49 39.00 675,400 +0.26(+0.67%)
Nov 21, 2005 38.46 38.77 38.15 38.74 555,300 +0.29(+0.75%)
Nov 18, 2005 38.64 38.64 38.17 38.45 515,900 +0.07(+0.18%)
Nov 17, 2005 38.00 38.44 37.85 38.38 553,300 +0.32(+0.84%)
Nov 16, 2005 38.23 38.34 37.87 38.06 560,300 -0.20(-0.52%)
Nov 15, 2005 38.30 38.51 38.08 38.26 813,000 -0.03(-0.08%)
Nov 14, 2005 38.80 38.92 38.28 38.29 573,000 -0.64(-1.64%)
Nov 11, 2005 38.77 38.95 38.65 38.93 473,300 +0.13(+0.34%)
Nov 10, 2005 38.36 38.84 38.15 38.80 926,700 +0.48(+1.25%)
Nov 09, 2005 38.17 38.60 38.08 38.32 863,400 +0.15(+0.39%)
Nov 08, 2005 38.29 38.45 38.01 38.17 406,200 -0.23(-0.60%)
Nov 07, 2005 38.07 38.49 37.98 38.40 586,900 +0.33(+0.87%)
Nov 04, 2005 38.36 38.50 37.63 38.07 683,500 -0.29(-0.76%)
Nov 03, 2005 38.76 38.94 38.26 38.36 749,500 -0.39(-1.01%)
Nov 02, 2005 38.42 38.82 38.21 38.75 662,200 +0.30(+0.78%)
Nov 01, 2005 38.71 38.78 38.15 38.45 964,000 -0.45(-1.16%)
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%)
Aug 01, 2005 37.84 37.88 37.39 37.61 693,500 -0.24(-0.63%)
Jul 29, 2005 38.09 38.11 37.20 37.85 765,700 -0.24(-0.63%)
Jul 28, 2005 38.05 38.41 38.00 38.09 665,300 +0.17(+0.45%)
Jul 27, 2005 38.10 38.22 37.86 37.92 918,600 -0.05(-0.13%)
Jul 26, 2005 37.98 38.37 37.00 37.97 1,782,600 +1.63(+4.49%)
Jul 25, 2005 36.70 36.80 36.33 36.34 541,800 -0.34(-0.93%)
Jul 22, 2005 36.83 37.09 36.50 36.68 559,900 -0.12(-0.33%)
Jul 21, 2005 37.41 37.41 36.70 36.80 785,800 -0.60(-1.60%)
Jul 20, 2005 36.37 37.44 36.12 37.40 851,700 +1.08(+2.97%)
Jul 19, 2005 36.75 36.75 36.29 36.32 1,139,600 +0.00(+0.00%)
Jul 18, 2005 36.40 36.60 36.25 36.32 790,400 -0.08(-0.22%)
Jul 15, 2005 36.65 36.82 36.34 36.40 803,400 -0.34(-0.93%)
Jul 14, 2005 37.40 37.61 36.54 36.74 672,100 -0.64(-1.71%)
Jul 13, 2005 37.80 37.86 37.27 37.38 465,400 -0.38(-1.01%)
Jul 12, 2005 38.10 38.15 37.73 37.76 360,800 -0.24(-0.63%)
Jul 11, 2005 37.90 38.10 37.52 38.00 519,600 +0.28(+0.74%)
Jul 08, 2005 37.02 37.81 36.85 37.72 409,100 +0.74(+2.00%)
Jul 07, 2005 36.84 37.01 36.52 36.98 437,800 -0.02(-0.05%)
Jul 06, 2005 37.50 37.51 36.99 37.00 569,600 -0.46(-1.23%)
Jul 05, 2005 36.77 37.47 36.59 37.46 615,200 +0.83(+2.27%)
Jul 01, 2005 36.30 36.65 36.14 36.63 493,800 +0.33(+0.91%)
Jun 30, 2005 36.78 36.85 36.14 36.30 627,800 -0.31(-0.85%)
Jun 29, 2005 36.95 37.27 36.57 36.61 429,400 -0.43(-1.16%)
Jun 28, 2005 36.80 37.05 36.63 37.04 476,600 +0.34(+0.93%)
Jun 27, 2005 36.27 36.80 36.20 36.70 446,400 +0.34(+0.94%)
Jun 24, 2005 37.00 37.18 36.32 36.36 667,200 -0.55(-1.49%)
Jun 23, 2005 36.76 37.23 36.72 36.91 552,200 +0.10(+0.27%)
Jun 22, 2005 37.10 37.40 36.79 36.81 512,400 -0.13(-0.35%)
Jun 21, 2005 37.30 37.36 36.90 36.94 511,000 -0.25(-0.67%)
Jun 20, 2005 36.92 37.40 36.90 37.19 598,600 +0.32(+0.87%)
Jun 17, 2005 36.85 37.35 36.44 36.87 946,500 +0.02(+0.05%)
Jun 16, 2005 36.88 37.00 36.60 36.85 392,100 +0.03(+0.08%)
Jun 15, 2005 36.56 36.85 36.31 36.82 306,800 +0.20(+0.55%)
Jun 14, 2005 36.55 36.80 36.37 36.62 510,200 +0.01(+0.03%)
Jun 13, 2005 36.26 36.69 36.16 36.61 385,600 +0.36(+0.99%)
Jun 10, 2005 36.25 36.46 36.07 36.25 456,100 +0.00(+0.00%)
Jun 09, 2005 36.17 36.33 35.79 36.25 594,400 -0.07(-0.19%)
Jun 08, 2005 36.00 36.44 35.90 36.32 698,800 +0.53(+1.48%)
Jun 07, 2005 35.40 36.07 35.34 35.79 553,400 +0.47(+1.33%)
Jun 06, 2005 35.20 35.39 35.15 35.32 660,800 -0.03(-0.08%)
Jun 03, 2005 35.48 35.84 35.23 35.35 510,700 +0.00(+0.00%)
Jun 02, 2005 35.35 35.66 35.23 35.35 308,300 -0.20(-0.56%)
Jun 01, 2005 35.07 35.56 35.07 35.55 536,600 +0.50(+1.43%)
May 31, 2005 35.17 35.34 34.86 35.05 402,400 +0.05(+0.14%)
May 27, 2005 34.76 35.03 34.75 35.00 299,400 +0.20(+0.57%)
May 26, 2005 35.00 35.20 34.69 34.80 389,100 +0.02(+0.06%)
May 25, 2005 34.97 35.08 34.46 34.78 591,100 -0.27(-0.77%)
May 24, 2005 35.13 35.24 34.76 35.05 572,400 -0.09(-0.26%)
May 23, 2005 35.53 35.53 35.14 35.14 519,100 -0.33(-0.93%)
May 20, 2005 35.38 35.50 35.00 35.47 636,900 +0.19(+0.54%)
May 19, 2005 35.06 35.33 34.78 35.28 621,300 +0.25(+0.71%)
May 18, 2005 34.68 35.03 34.62 35.03 677,500 +0.25(+0.72%)
May 17, 2005 34.50 34.94 34.32 34.78 730,800 +0.07(+0.20%)
May 16, 2005 34.13 34.72 34.07 34.71 432,100 +0.52(+1.52%)
May 13, 2005 34.90 35.02 34.08 34.19 788,200 -0.66(-1.89%)
May 12, 2005 34.70 35.70 34.70 34.85 712,100 -0.63(-1.78%)
May 11, 2005 35.35 35.59 35.00 35.48 764,200 +0.23(+0.65%)
May 10, 2005 35.15 35.29 34.92 35.25 1,035,400 +0.06(+0.17%)
May 09, 2005 34.73 35.19 34.60 35.19 670,100 +0.44(+1.27%)
May 06, 2005 34.73 34.96 34.50 34.75 815,900 +0.09(+0.26%)
May 05, 2005 34.65 34.97 34.42 34.66 494,800 -0.08(-0.23%)
May 04, 2005 34.69 34.74 34.31 34.74 666,000 +0.25(+0.72%)
May 03, 2005 34.52 34.65 34.30 34.49 754,300 +0.00(+0.00%)
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.