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, 2014 41.84 41.98 41.29 41.37 1,142,451 -0.70(-1.66%)
Jul 30, 2014 42.62 42.78 41.50 42.07 1,575,702 -0.58(-1.36%)
Jul 29, 2014 42.00 42.94 41.15 42.65 2,114,543 -1.26(-2.87%)
Jul 28, 2014 43.81 44.04 43.71 43.91 609,973 +0.14(+0.32%)
Jul 25, 2014 43.99 44.20 43.59 43.77 542,249 -0.26(-0.59%)
Jul 24, 2014 44.09 44.24 43.81 44.03 978,714 -0.01(-0.02%)
Jul 23, 2014 44.32 44.36 43.98 44.04 493,710 -0.28(-0.63%)
Jul 22, 2014 44.44 44.51 44.25 44.32 515,640 +0.11(+0.25%)
Jul 21, 2014 44.31 44.46 44.01 44.21 554,808 -0.20(-0.45%)
Jul 18, 2014 44.18 44.52 44.05 44.41 485,190 +0.32(+0.73%)
Jul 17, 2014 44.33 44.47 44.07 44.09 520,651 -0.36(-0.81%)
Jul 16, 2014 44.47 44.51 44.14 44.45 471,524 +0.13(+0.29%)
Jul 15, 2014 44.40 44.62 44.24 44.32 783,985 +0.06(+0.14%)
Jul 14, 2014 44.21 44.50 44.02 44.26 836,931 +0.19(+0.43%)
Jul 11, 2014 44.22 44.29 43.90 44.07 656,142 -0.17(-0.38%)
Jul 10, 2014 44.11 44.25 43.96 44.24 579,419 -0.12(-0.27%)
Jul 09, 2014 44.51 44.64 43.91 44.36 1,253,895 -0.41(-0.92%)
Jul 08, 2014 44.70 44.83 44.45 44.77 799,713 +0.07(+0.16%)
Jul 07, 2014 44.82 44.83 44.22 44.70 1,075,188 -0.17(-0.38%)
Jul 03, 2014 44.87 44.87 44.87 0 -0.14(-0.31%)
Jul 02, 2014 45.05 45.09 44.73 45.01 754,086 +0.00(+0.00%)
Jul 01, 2014 45.26 45.31 44.72 45.01 1,447,296 -0.09(-0.20%)
Jun 30, 2014 45.25 45.45 44.97 45.10 1,054,812 -0.22(-0.49%)
Jun 27, 2014 44.99 45.45 44.85 45.32 1,627,245 +0.31(+0.69%)
Jun 26, 2014 44.76 45.09 44.73 45.01 537,631 +0.17(+0.38%)
Jun 25, 2014 44.70 44.86 44.57 44.84 432,764 +0.10(+0.22%)
Jun 24, 2014 44.49 44.95 44.33 44.74 923,223 +0.14(+0.31%)
Jun 23, 2014 44.56 44.85 44.53 44.60 669,506 -0.02(-0.04%)
Jun 20, 2014 44.40 44.62 44.16 44.62 1,213,288 +0.27(+0.61%)
Jun 19, 2014 44.27 44.38 44.14 44.35 715,174 +0.04(+0.09%)
Jun 18, 2014 44.05 44.38 43.68 44.31 620,001 +0.18(+0.41%)
Jun 17, 2014 43.86 44.23 43.80 44.13 441,518 +0.18(+0.41%)
Jun 16, 2014 44.04 44.27 43.76 43.95 700,117 -0.18(-0.41%)
Jun 13, 2014 44.27 44.27 43.92 44.13 513,017 -0.13(-0.29%)
Jun 12, 2014 44.34 44.34 43.96 44.26 666,212 -0.20(-0.45%)
Jun 11, 2014 44.35 44.49 43.91 44.46 754,740 +0.05(+0.11%)
Jun 10, 2014 44.43 44.57 44.16 44.41 481,780 -0.56(-1.25%)
Jun 06, 2014 45.21 45.22 44.80 44.97 491,003 -0.16(-0.35%)
Jun 05, 2014 44.72 45.16 44.51 45.13 654,681 +0.43(+0.96%)
Jun 04, 2014 44.65 44.82 44.43 44.70 589,520 +0.05(+0.11%)
Jun 03, 2014 44.75 44.78 44.45 44.65 563,258 -0.22(-0.49%)
Jun 02, 2014 45.11 45.20 44.67 44.87 757,760 -0.23(-0.51%)
May 30, 2014 45.18 45.23 44.77 45.10 1,419,876 -0.04(-0.09%)
May 29, 2014 45.24 45.44 44.83 45.14 1,023,540 +0.06(+0.13%)
May 28, 2014 44.54 45.26 44.16 45.08 1,814,227 +0.42(+0.94%)
May 27, 2014 43.74 44.69 43.62 44.66 2,042,617 +1.01(+2.31%)
May 23, 2014 43.65 43.65 43.65 0 +1.14(+2.68%)
May 22, 2014 42.66 42.76 42.45 42.51 167,447 -0.17(-0.40%)
May 21, 2014 42.64 42.87 42.61 42.68 442,804 +0.10(+0.23%)
May 20, 2014 42.89 43.21 42.46 42.58 509,480 -0.38(-0.88%)
May 19, 2014 43.21 43.23 42.93 42.96 466,423 -0.31(-0.72%)
May 16, 2014 42.95 43.46 42.83 43.27 870,731 +0.42(+0.98%)
May 15, 2014 43.14 43.27 42.52 42.85 651,164 -0.25(-0.58%)
May 14, 2014 43.13 43.35 42.96 43.10 491,217 -0.45(-1.03%)
May 13, 2014 43.92 44.15 43.36 43.55 647,929 -0.46(-1.05%)
May 12, 2014 44.19 44.23 43.93 44.01 573,735 -0.06(-0.14%)
May 09, 2014 44.02 44.22 43.42 44.07 638,790 +0.04(+0.09%)
May 08, 2014 44.24 44.63 43.89 44.03 564,503 -0.06(-0.14%)
May 07, 2014 43.77 44.14 43.59 44.09 843,549 +0.44(+1.01%)
May 06, 2014 43.95 43.95 43.45 43.65 804,267 -0.41(-0.93%)
May 05, 2014 43.50 44.35 43.42 44.06 1,135,038 +0.38(+0.87%)
May 02, 2014 43.64 43.91 43.46 43.68 746,384 -0.02(-0.05%)
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.