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, 2012 40.65 41.51 40.43 40.59 1,058,588 -0.04(-0.10%)
Jul 30, 2012 40.23 40.69 40.18 40.63 526,418 +0.11(+0.27%)
Jul 27, 2012 40.20 40.76 40.09 40.52 723,005 +0.58(+1.45%)
Jul 26, 2012 39.94 40.40 39.76 39.94 678,441 +0.44(+1.11%)
Jul 25, 2012 39.66 39.91 39.38 39.50 702,809 +0.05(+0.13%)
Jul 24, 2012 40.02 40.11 39.17 39.45 1,020,914 -0.54(-1.35%)
Jul 23, 2012 39.79 40.16 39.65 39.99 634,862 +0.03(+0.08%)
Jul 20, 2012 40.17 40.34 39.90 39.96 1,063,736 -0.50(-1.24%)
Jul 19, 2012 40.88 40.93 40.18 40.46 1,064,066 -0.33(-0.81%)
Jul 18, 2012 41.03 41.03 40.50 40.79 914,580 -0.41(-1.00%)
Jul 17, 2012 40.80 41.31 40.54 41.20 756,626 +0.44(+1.08%)
Jul 16, 2012 40.71 40.84 40.46 40.76 442,181 +0.20(+0.49%)
Jul 14, 2012 40.12 40.58 39.96 40.56 639,026 +0.00(+0.00%)
Jul 13, 2012 40.12 40.58 39.96 40.56 639,026 +0.58(+1.45%)
Jul 12, 2012 39.67 40.13 39.54 39.98 498,345 +0.06(+0.15%)
Jul 11, 2012 39.58 40.00 39.33 39.92 685,582 +0.40(+1.01%)
Jul 10, 2012 40.20 40.22 39.30 39.52 627,111 -0.51(-1.27%)
Jul 09, 2012 40.00 40.03 39.78 40.03 481,974 +0.03(+0.08%)
Jul 06, 2012 39.51 40.03 39.49 40.00 627,832 +0.20(+0.50%)
Jul 05, 2012 40.21 40.29 39.71 39.80 936,984 -0.54(-1.34%)
Jul 03, 2012 39.98 40.34 39.81 40.34 437,084 +0.42(+1.05%)
Jul 02, 2012 39.90 39.96 39.50 39.92 832,850 +0.29(+0.72%)
Jun 30, 2012 39.35 39.75 39.30 39.63 908,385 -0.07(-0.16%)
Jun 29, 2012 39.35 39.75 39.30 39.70 1,106,440 +0.82(+2.11%)
Jun 28, 2012 38.41 38.88 38.15 38.88 602,234 +0.28(+0.73%)
Jun 27, 2012 37.95 38.63 37.94 38.60 638,482 +0.66(+1.74%)
Jun 26, 2012 37.85 38.14 37.65 37.94 600,369 +0.14(+0.37%)
Jun 25, 2012 37.88 37.95 37.62 37.80 621,154 -0.43(-1.12%)
Jun 22, 2012 38.20 38.29 37.92 38.23 1,401,044 +0.19(+0.50%)
Jun 21, 2012 38.75 38.83 38.00 38.04 876,523 -0.56(-1.45%)
Jun 20, 2012 38.64 38.75 38.39 38.60 874,771 +0.05(+0.13%)
Jun 19, 2012 37.98 38.63 37.93 38.55 1,178,135 +0.68(+1.80%)
Jun 18, 2012 37.57 37.97 37.33 37.87 667,244 +0.25(+0.66%)
Jun 15, 2012 37.48 37.68 37.33 37.62 895,658 +0.22(+0.59%)
Jun 14, 2012 37.19 37.56 37.16 37.40 1,037,400 +0.22(+0.59%)
Jun 13, 2012 37.08 37.57 37.03 37.18 879,773 -0.07(-0.19%)
Jun 12, 2012 36.88 37.30 36.75 37.25 661,882 +0.42(+1.14%)
Jun 11, 2012 37.60 37.69 36.81 36.83 697,267 -0.53(-1.42%)
Jun 08, 2012 36.81 37.41 36.81 37.36 522,620 +0.40(+1.08%)
Jun 07, 2012 37.35 37.72 36.87 36.96 780,215 -0.10(-0.27%)
Jun 06, 2012 36.53 37.06 36.46 37.06 769,642 +0.70(+1.93%)
Jun 05, 2012 35.75 36.43 35.66 36.36 773,453 +0.58(+1.62%)
Jun 04, 2012 35.96 35.97 35.43 35.78 944,984 -0.22(-0.61%)
Jun 02, 2012 35.72 36.35 35.59 36.00 1,214,831 +0.00(+0.00%)
Jun 01, 2012 35.72 36.35 35.59 36.00 1,214,831 -0.50(-1.37%)
May 31, 2012 36.37 36.77 36.04 36.50 982,731 +0.21(+0.58%)
May 30, 2012 36.80 36.83 36.27 36.29 1,054,354 -0.81(-2.18%)
May 29, 2012 36.83 37.24 36.81 37.10 694,819 +0.39(+1.06%)
May 25, 2012 37.00 37.12 36.60 36.71 738,074 -0.31(-0.84%)
May 24, 2012 37.37 37.63 36.77 37.02 915,893 -0.24(-0.64%)
May 23, 2012 36.77 37.28 36.53 37.26 892,369 +0.31(+0.84%)
May 22, 2012 36.99 37.26 36.77 36.95 929,054 -0.01(-0.03%)
May 21, 2012 36.50 37.04 36.38 36.96 842,011 +0.57(+1.57%)
May 18, 2012 36.81 37.17 36.31 36.39 1,522,171 -0.26(-0.71%)
May 17, 2012 37.65 37.65 36.65 36.65 1,474,486 -1.00(-2.66%)
May 16, 2012 38.08 38.16 37.64 37.65 1,576,000 -0.60(-1.57%)
May 15, 2012 38.33 38.45 38.14 38.25 897,666 -0.09(-0.23%)
May 14, 2012 38.36 38.61 38.20 38.34 827,100 -0.30(-0.78%)
May 11, 2012 38.50 38.76 38.33 38.64 732,915 -0.03(-0.08%)
May 10, 2012 39.08 39.13 38.60 38.67 884,838 -0.14(-0.36%)
May 09, 2012 38.68 39.04 38.48 38.81 832,847 -0.19(-0.49%)
May 08, 2012 38.97 39.07 38.52 39.00 983,034 -0.17(-0.43%)
May 07, 2012 38.69 39.31 38.67 39.17 863,204 +0.42(+1.08%)
May 04, 2012 38.99 39.15 38.67 38.75 882,833 -0.37(-0.95%)
May 03, 2012 39.24 39.43 38.99 39.12 995,107 -0.11(-0.28%)
May 02, 2012 39.76 39.76 38.95 39.23 2,202,186 -0.74(-1.85%)
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.