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 (%)
Jul 31, 2009 31.64 31.98 31.12 31.28 2,503,882 -0.32(-1.01%)
Jul 30, 2009 31.05 32.08 30.84 31.60 2,522,250 +0.91(+2.97%)
Jul 29, 2009 30.01 30.85 29.85 30.69 2,829,021 +0.19(+0.62%)
Jul 28, 2009 31.66 31.66 29.50 30.50 6,666,613 -2.37(-7.21%)
Jul 27, 2009 32.52 33.20 32.30 32.87 2,259,155 +0.52(+1.61%)
Jul 24, 2009 32.02 32.44 31.60 32.35 1,592,608 +0.19(+0.59%)
Jul 23, 2009 30.56 32.50 30.36 32.16 3,501,687 +1.64(+5.37%)
Jul 22, 2009 30.39 30.91 30.22 30.52 1,841,647 -0.28(-0.91%)
Jul 21, 2009 30.89 31.00 30.19 30.80 1,706,234 +0.02(+0.06%)
Jul 20, 2009 29.70 30.85 29.70 30.78 2,291,706 +1.21(+4.09%)
Jul 17, 2009 30.03 30.03 29.42 29.57 2,543,206 -0.66(-2.18%)
Jul 16, 2009 29.83 30.46 29.34 30.23 2,286,018 +0.28(+0.93%)
Jul 15, 2009 29.02 30.26 29.02 29.95 3,659,175 +0.82(+2.81%)
Jul 14, 2009 29.13 29.35 28.63 29.13 2,151,560 -0.09(-0.31%)
Jul 13, 2009 28.51 29.27 28.50 29.22 3,039,794 +0.86(+3.03%)
Jul 10, 2009 27.98 28.52 27.48 28.36 2,165,541 +0.29(+1.03%)
Jul 09, 2009 28.35 28.49 27.90 28.07 2,173,762 -0.07(-0.25%)
Jul 08, 2009 28.69 28.89 27.44 28.14 4,204,932 -0.51(-1.78%)
Jul 07, 2009 29.92 30.06 28.54 28.65 3,315,396 -1.27(-4.24%)
Jul 06, 2009 28.91 29.94 28.76 29.92 3,605,641 +1.01(+3.49%)
Jul 02, 2009 30.01 30.15 28.91 28.91 3,413,542 -1.45(-4.78%)
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.