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 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.