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 (%)
Feb 19, 2016 36.54 36.54 36.54 0 -1.53(-4.02%)
Feb 18, 2016 38.43 38.70 37.59 38.07 2,706,586 -0.54(-1.40%)
Feb 17, 2016 38.11 39.04 37.96 38.61 2,384,747 +0.64(+1.69%)
Feb 16, 2016 36.36 38.34 36.35 37.97 1,370,794 +1.96(+5.44%)
Feb 12, 2016 36.01 36.01 36.01 0 +0.66(+1.87%)
Feb 11, 2016 35.67 35.97 35.20 35.35 1,335,714 -0.75(-2.08%)
Feb 10, 2016 36.05 36.10 1,305,670 -0.78(-2.11%)
Feb 09, 2016 37.17 37.65 36.17 36.88 1,085,075 -0.67(-1.78%)
Feb 08, 2016 37.95 37.95 36.63 37.55 1,969,089 -0.73(-1.91%)
Feb 05, 2016 40.90 41.15 38.16 38.28 1,491,725 -2.66(-6.50%)
Feb 04, 2016 40.44 41.56 40.27 40.94 1,395,421 +0.41(+1.01%)
Feb 03, 2016 40.52 40.98 39.38 40.53 1,419,250 +0.22(+0.55%)
Feb 02, 2016 41.19 41.19 40.26 40.31 1,254,938 -1.07(-2.59%)
Feb 01, 2016 40.25 41.65 39.89 41.38 1,513,357 +0.87(+2.15%)
Jan 29, 2016 39.26 40.69 39.26 40.51 2,221,423 +1.53(+3.93%)
Jan 28, 2016 39.42 39.59 38.69 38.98 1,047,668 -0.18(-0.46%)
Jan 27, 2016 39.44 39.73 38.82 39.16 836,997 -0.26(-0.66%)
Jan 26, 2016 39.22 39.81 39.01 39.42 1,042,295 +0.30(+0.77%)
Jan 25, 2016 40.43 40.48 39.02 39.12 1,463,003 -1.37(-3.38%)
Jan 22, 2016 40.25 40.93 39.90 40.49 938,967 +0.61(+1.53%)
Jan 21, 2016 39.55 40.67 39.25 39.88 1,038,832 +0.45(+1.14%)
Jan 20, 2016 40.62 40.62 38.18 39.43 1,865,239 -1.45(-3.55%)
Jan 19, 2016 41.68 41.88 40.57 40.88 1,309,848 -0.41(-0.99%)
Jan 15, 2016 41.29 41.29 41.29 0 -1.07(-2.53%)
Jan 14, 2016 42.90 42.90 42.26 42.36 1,195,280 -0.54(-1.26%)
Jan 13, 2016 43.34 44.15 42.85 42.90 1,719,582 -0.24(-0.56%)
Jan 12, 2016 44.34 44.37 42.61 43.14 2,578,716 -1.01(-2.29%)
Jan 11, 2016 44.60 44.79 43.95 44.15 1,395,166 -0.28(-0.63%)
Jan 08, 2016 44.95 45.22 44.38 44.43 1,370,399 -0.51(-1.13%)
Jan 07, 2016 46.20 46.22 44.81 44.94 1,068,286 -1.79(-3.83%)
Jan 06, 2016 47.15 47.22 46.45 46.73 1,151,037 -0.87(-1.83%)
Jan 05, 2016 47.50 47.66 47.13 47.60 816,038 +0.19(+0.40%)
Jan 04, 2016 47.16 47.44 46.91 47.41 929,483 -0.31(-0.65%)
Dec 31, 2015 47.72 47.72 47.72 0 -0.51(-1.06%)
Dec 30, 2015 48.43 48.88 48.23 48.23 496,181 -0.46(-0.94%)
Dec 29, 2015 48.75 49.19 48.47 48.69 656,556 +0.07(+0.14%)
Dec 28, 2015 48.28 48.67 48.18 48.62 750,491 +0.14(+0.29%)
Dec 24, 2015 48.48 48.48 48.48 0 +0.24(+0.50%)
Dec 23, 2015 47.60 48.34 47.48 48.24 878,483 +0.80(+1.69%)
Dec 22, 2015 46.91 47.74 46.76 47.44 785,826 +0.71(+1.52%)
Dec 21, 2015 46.61 46.86 45.98 46.73 1,258,174 +0.38(+0.82%)
Dec 18, 2015 47.77 47.78 46.34 46.35 2,286,914 -1.72(-3.58%)
Dec 17, 2015 48.36 48.60 47.74 48.07 1,098,670 -0.33(-0.68%)
Dec 16, 2015 47.38 48.54 47.19 48.40 1,198,246 +1.22(+2.59%)
Dec 15, 2015 47.22 47.54 46.86 47.18 1,367,524 +0.12(+0.25%)
Dec 14, 2015 48.08 46.76 47.06 1,707,630 -0.77(-1.61%)
Dec 11, 2015 48.18 48.57 47.53 47.83 1,018,060 -0.80(-1.65%)
Dec 10, 2015 49.22 49.22 48.44 48.63 1,190,903 -0.48(-0.98%)
Dec 09, 2015 49.37 49.99 48.88 49.11 880,585 -0.48(-0.97%)
Dec 08, 2015 49.87 49.96 49.44 49.59 683,958 -0.35(-0.70%)
Dec 07, 2015 50.15 50.31 49.71 49.94 873,898 -0.43(-0.85%)
Dec 04, 2015 49.60 50.54 49.60 50.37 962,611 +0.96(+1.94%)
Dec 03, 2015 49.99 50.08 49.08 49.41 1,138,844 -0.58(-1.16%)
Dec 02, 2015 50.59 50.82 49.85 49.99 777,068 -0.65(-1.28%)
Dec 01, 2015 50.89 51.62 50.53 50.64 1,309,066 -0.17(-0.33%)
Nov 30, 2015 51.10 51.26 50.56 50.81 2,519,514 -0.27(-0.53%)
Nov 27, 2015 50.73 51.33 50.63 51.08 875,196 +0.35(+0.69%)
Nov 25, 2015 50.73 50.73 50.73 0 +0.19(+0.38%)
Nov 24, 2015 49.84 50.56 49.57 50.54 1,325,103 +0.45(+0.90%)
Nov 23, 2015 49.92 50.09 1,700,550 -0.32(-0.63%)
Nov 20, 2015 50.23 50.64 50.10 50.41 1,555,095 +0.40(+0.80%)
Nov 19, 2015 50.00 50.25 49.78 50.01 1,629,902 +0.05(+0.10%)
Nov 18, 2015 48.50 49.98 48.32 49.96 2,000,891 +1.53(+3.16%)
Nov 17, 2015 47.51 48.95 47.15 48.43 2,273,772 +1.31(+2.78%)
Nov 16, 2015 46.10 47.64 45.96 47.12 3,539,064 +0.93(+2.01%)
Nov 13, 2015 46.76 46.89 45.86 46.19 2,368,774 -0.34(-0.73%)
Nov 12, 2015 46.71 46.82 46.33 46.53 2,696,836 -0.42(-0.89%)
Nov 11, 2015 45.85 47.07 45.82 46.95 4,233,786 +0.74(+1.60%)
Nov 10, 2015 46.75 46.94 46.15 46.21 4,443,529 -1.05(-2.22%)
Nov 09, 2015 45.26 47.56 45.00 47.26 13,603,519 +6.97(+17.30%)
Nov 06, 2015 40.65 40.76 39.93 40.29 1,122,183 -0.78(-1.90%)
Nov 05, 2015 41.05 41.19 40.81 41.07 718,850 +0.01(+0.02%)
Nov 04, 2015 41.18 41.30 40.93 41.06 669,918 -0.11(-0.27%)
Nov 03, 2015 41.42 41.42 40.99 41.17 664,124 -0.34(-0.82%)
Nov 02, 2015 40.68 41.59 40.53 41.51 910,439 +0.77(+1.89%)
Oct 30, 2015 40.87 40.96 40.58 40.74 843,166 -0.08(-0.20%)
Oct 29, 2015 40.83 40.91 40.53 40.82 706,412 -0.17(-0.41%)
Oct 28, 2015 40.35 41.10 40.08 40.99 1,284,696 +0.62(+1.54%)
Oct 27, 2015 40.62 41.38 39.93 40.37 1,348,866 -0.42(-1.03%)
Oct 26, 2015 40.91 40.91 40.38 40.79 1,117,987 -0.06(-0.15%)
Oct 23, 2015 41.35 41.48 40.49 40.85 1,273,788 -0.50(-1.21%)
Oct 22, 2015 40.98 41.49 40.87 41.35 851,372 +0.55(+1.35%)
Oct 21, 2015 40.95 41.14 40.74 40.80 605,660 -0.15(-0.37%)
Oct 20, 2015 41.10 41.20 40.78 40.95 1,000,488 -0.18(-0.44%)
Oct 19, 2015 40.94 41.15 40.74 41.13 518,577 +0.13(+0.32%)
Oct 16, 2015 40.85 41.09 40.49 41.00 1,107,980 +0.15(+0.37%)
Oct 15, 2015 41.10 41.10 40.49 40.85 1,051,940 -0.23(-0.56%)
Oct 14, 2015 41.16 41.32 41.00 41.08 711,928 -0.10(-0.24%)
Oct 13, 2015 41.05 41.34 41.05 41.18 641,337 -0.01(-0.02%)
Oct 12, 2015 41.28 41.48 40.99 41.19 556,998 -0.01(-0.02%)
Oct 09, 2015 41.34 41.53 41.03 41.20 580,985 -0.12(-0.29%)
Oct 08, 2015 40.99 41.38 40.91 41.32 666,325 +0.29(+0.71%)
Oct 07, 2015 40.70 41.03 40.67 41.03 756,370 +0.44(+1.08%)
Oct 06, 2015 40.72 40.82 40.51 40.59 613,403 -0.13(-0.32%)
Oct 05, 2015 40.13 40.76 40.11 40.72 1,026,216 +0.73(+1.83%)
Oct 02, 2015 39.30 39.99 39.01 39.99 896,537 +0.47(+1.19%)
Oct 01, 2015 39.59 39.68 39.17 39.52 742,279 +0.01(+0.03%)
Sep 30, 2015 39.68 39.81 39.30 39.51 1,087,967 +0.08(+0.20%)
Sep 29, 2015 39.22 39.56 39.16 39.43 812,421 +0.18(+0.46%)
Sep 28, 2015 39.52 39.70 39.03 39.25 863,955 -0.42(-1.06%)
Sep 25, 2015 39.50 39.78 39.28 39.67 992,776 +0.21(+0.53%)
Sep 24, 2015 39.77 39.87 39.26 39.46 727,493 -0.45(-1.13%)
Sep 23, 2015 40.09 40.22 39.63 39.91 861,058 -0.17(-0.42%)
Sep 22, 2015 40.36 40.62 39.84 40.08 1,165,417 -0.54(-1.33%)
Sep 21, 2015 40.18 40.62 39.91 40.62 1,259,930 +0.55(+1.37%)
Sep 18, 2015 39.90 40.70 39.90 40.07 1,895,481 -0.34(-0.84%)
Sep 17, 2015 39.58 41.02 39.41 40.41 2,306,172 +0.79(+1.99%)
Sep 16, 2015 38.00 39.78 38.00 39.62 2,521,702 +2.22(+5.94%)
Sep 15, 2015 37.40 37.48 37.10 37.40 819,751 +0.04(+0.11%)
Sep 14, 2015 37.49 37.54 37.21 37.36 1,134,846 -0.13(-0.35%)
Sep 11, 2015 37.13 37.54 36.95 37.49 1,036,287 +0.18(+0.48%)
Sep 10, 2015 37.13 37.58 37.13 37.31 819,670 +0.00(+0.00%)
Sep 09, 2015 37.90 38.00 37.24 37.31 1,143,505 -0.36(-0.96%)
Sep 08, 2015 38.00 38.18 37.61 37.67 1,272,528 +0.00(+0.00%)
Sep 04, 2015 37.67 37.67 37.67 0 -0.68(-1.77%)
Sep 03, 2015 38.47 38.78 38.28 38.35 1,012,763 -0.04(-0.10%)
Sep 02, 2015 38.61 38.67 38.12 38.39 883,817 +0.14(+0.37%)
Sep 01, 2015 37.91 38.52 37.85 38.25 1,915,432 -0.24(-0.62%)
Aug 31, 2015 39.01 39.15 38.49 38.49 1,277,915 -0.63(-1.61%)
Aug 28, 2015 38.98 39.15 38.80 39.12 1,247,980 +0.11(+0.28%)
Aug 27, 2015 38.87 39.21 38.50 39.01 1,853,299 +0.40(+1.04%)
Aug 26, 2015 38.76 38.85 38.11 38.61 2,184,863 +0.51(+1.34%)
Aug 25, 2015 40.32 40.42 38.07 38.10 3,942,456 -1.77(-4.44%)
Aug 24, 2015 40.77 39.58 39.87 2,869,384 -0.90(-2.21%)
Aug 21, 2015 41.23 41.36 40.74 40.77 1,623,728 -0.62(-1.50%)
Aug 20, 2015 41.46 41.72 41.14 41.39 839,309 -0.26(-0.62%)
Aug 19, 2015 41.80 41.93 41.44 41.65 618,944 -0.27(-0.64%)
Aug 18, 2015 41.72 41.99 41.50 41.92 692,773 +0.15(+0.36%)
Aug 17, 2015 41.55 41.77 41.04 41.77 887,350 +0.16(+0.38%)
Aug 14, 2015 41.35 41.67 41.13 41.61 908,462 +0.31(+0.75%)
Aug 13, 2015 40.92 41.43 40.78 41.30 888,276 +0.34(+0.83%)
Aug 12, 2015 40.89 41.01 40.58 40.96 1,162,497 -0.44(-1.06%)
Aug 11, 2015 41.29 41.59 41.15 41.40 881,186 +0.04(+0.10%)
Aug 10, 2015 41.36 41.68 41.26 41.36 965,568 +0.18(+0.44%)
Aug 07, 2015 41.19 41.35 41.03 41.18 860,208 -0.10(-0.24%)
Aug 06, 2015 41.52 41.58 40.96 41.28 819,472 -0.28(-0.67%)
Aug 05, 2015 41.62 41.78 41.47 41.56 949,162 +0.09(+0.22%)
Aug 04, 2015 41.33 41.75 40.95 41.47 955,903 +0.12(+0.29%)
Aug 03, 2015 41.01 41.38 40.79 41.35 658,548 +0.35(+0.85%)
Jul 31, 2015 41.06 41.23 40.90 41.00 777,983 +0.20(+0.49%)
Jul 30, 2015 40.73 41.03 40.56 40.80 889,159 -0.09(-0.22%)
Jul 29, 2015 40.94 41.03 40.44 40.89 951,682 +0.02(+0.05%)
Jul 28, 2015 40.49 41.13 40.40 40.87 1,782,840 +0.65(+1.62%)
Jul 27, 2015 40.10 40.34 39.99 40.22 1,587,369 +0.10(+0.25%)
Jul 24, 2015 40.03 40.27 39.99 40.12 774,726 +0.01(+0.02%)
Jul 23, 2015 40.33 40.43 39.81 40.11 1,057,080 -0.21(-0.52%)
Jul 22, 2015 40.14 40.54 40.14 40.32 882,044 +0.15(+0.37%)
Jul 21, 2015 40.71 40.88 40.17 40.17 1,216,793 -0.54(-1.33%)
Jul 20, 2015 40.82 40.93 40.60 40.71 845,360 -0.11(-0.27%)
Jul 17, 2015 41.10 41.22 40.77 40.82 639,836 -0.33(-0.80%)
Jul 16, 2015 41.10 41.31 40.42 41.15 614,381 +0.06(+0.15%)
Jul 15, 2015 40.95 41.24 40.80 41.09 575,815 +0.17(+0.42%)
Jul 14, 2015 40.89 41.00 40.81 40.92 669,053 +0.01(+0.02%)
Jul 13, 2015 40.97 41.20 40.74 40.91 635,583 +0.14(+0.34%)
Jul 10, 2015 40.75 40.97 40.60 40.77 694,497 +0.22(+0.54%)
Jul 09, 2015 41.15 41.25 40.49 40.55 730,949 -0.38(-0.93%)
Jul 08, 2015 41.12 41.30 40.83 40.93 613,268 -0.43(-1.04%)
Jul 07, 2015 41.16 41.55 40.98 41.36 877,092 +0.35(+0.85%)
Jul 06, 2015 40.72 41.12 40.66 41.01 713,789 +0.05(+0.12%)
Jul 02, 2015 40.96 40.96 40.96 0 -0.07(-0.17%)
Jul 01, 2015 40.71 41.04 40.45 41.03 867,203 +0.46(+1.13%)
Jun 30, 2015 40.87 40.98 40.50 40.57 850,644 -0.15(-0.37%)
Jun 29, 2015 41.17 41.39 40.71 40.72 815,837 -0.50(-1.21%)
Jun 26, 2015 40.80 41.25 40.63 41.22 1,420,819 +0.36(+0.88%)
Jun 25, 2015 41.14 41.29 40.84 40.86 917,808 -0.29(-0.70%)
Jun 24, 2015 41.41 41.54 41.04 41.15 811,379 -0.27(-0.65%)
Jun 23, 2015 41.55 41.68 41.38 41.42 685,570 -0.22(-0.53%)
Jun 22, 2015 41.77 41.96 41.60 41.64 867,979 -0.06(-0.14%)
Jun 19, 2015 41.76 41.84 41.52 41.70 1,254,986 -0.13(-0.31%)
Jun 18, 2015 41.68 41.98 41.56 41.83 920,553 +0.26(+0.63%)
Jun 17, 2015 41.20 41.61 41.05 41.57 719,467 +0.31(+0.75%)
Jun 16, 2015 40.83 41.28 40.80 41.26 723,932 +0.43(+1.05%)
Jun 15, 2015 40.92 40.96 40.57 40.83 855,577 -0.16(-0.39%)
Jun 12, 2015 41.13 41.17 40.90 40.99 1,148,126 -0.18(-0.44%)
Jun 11, 2015 41.25 41.36 41.14 41.17 921,207 +0.06(+0.15%)
Jun 10, 2015 41.04 41.28 40.91 41.11 1,284,925 +0.14(+0.34%)
Jun 09, 2015 40.94 41.16 40.79 40.97 1,061,452 +0.07(+0.17%)
Jun 08, 2015 40.83 41.08 40.70 40.90 1,110,271 +0.14(+0.34%)
Jun 05, 2015 40.67 40.97 40.51 40.76 1,506,989 -0.24(-0.59%)
Jun 04, 2015 41.05 41.41 40.95 41.00 909,838 -0.11(-0.27%)
Jun 03, 2015 41.29 41.53 40.95 41.11 1,392,822 -0.12(-0.29%)
Jun 02, 2015 41.25 41.37 41.15 41.23 1,099,727 -0.16(-0.39%)
Jun 01, 2015 41.28 41.69 41.20 41.39 783,248 +0.13(+0.32%)
May 29, 2015 41.64 41.80 41.22 41.26 1,262,232 -0.29(-0.70%)
May 28, 2015 41.47 41.59 41.31 41.55 1,064,741 +0.02(+0.05%)
May 27, 2015 41.38 41.58 41.26 41.53 637,222 +0.15(+0.36%)
May 26, 2015 41.68 41.68 41.28 41.38 885,287 -0.21(-0.50%)
May 22, 2015 41.59 41.59 41.59 0 -0.03(-0.07%)
May 21, 2015 41.84 42.04 41.45 41.62 938,478 -0.43(-1.02%)
May 20, 2015 42.36 42.50 42.04 42.05 542,564 -0.25(-0.59%)
May 19, 2015 42.02 42.46 41.99 42.30 602,463 +0.17(+0.40%)
May 18, 2015 42.12 42.32 41.96 42.13 764,787 -0.07(-0.17%)
May 15, 2015 41.75 42.24 41.70 42.20 1,021,364 +0.53(+1.27%)
May 14, 2015 41.30 41.73 41.30 41.67 748,430 +0.50(+1.21%)
May 13, 2015 41.72 42.05 41.16 41.17 902,935 -0.87(-2.07%)
May 12, 2015 42.32 42.36 41.71 42.04 1,187,954 -0.42(-0.99%)
May 11, 2015 42.78 43.01 42.28 42.46 829,267 -0.48(-1.12%)
May 08, 2015 43.10 43.36 42.85 42.94 781,091 +0.27(+0.63%)
May 07, 2015 41.86 42.82 41.76 42.67 1,567,772 +0.93(+2.23%)
May 06, 2015 41.82 42.06 41.52 41.74 864,953 -0.13(-0.31%)
May 05, 2015 42.13 42.20 41.77 41.87 839,976 -0.30(-0.71%)
May 04, 2015 42.21 42.50 42.09 42.17 843,083 -0.01(-0.02%)
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.