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 (%)
Sep 30, 2002 22.75 22.80 21.80 22.61 997,500 -0.16(-0.70%)
Sep 27, 2002 23.10 23.53 22.64 22.77 1,165,500 -0.69(-2.94%)
Sep 26, 2002 23.36 23.60 23.16 23.46 928,100 +0.35(+1.51%)
Sep 25, 2002 23.00 23.32 22.77 23.11 1,198,000 +0.30(+1.32%)
Sep 24, 2002 23.50 23.59 22.60 22.81 1,277,500 -1.03(-4.32%)
Sep 23, 2002 24.07 24.39 23.60 23.84 704,700 -0.23(-0.96%)
Sep 20, 2002 23.61 24.20 23.54 24.07 1,198,900 +0.70(+3.00%)
Sep 19, 2002 24.15 24.24 23.36 23.37 1,007,600 -0.92(-3.79%)
Sep 18, 2002 24.90 24.92 24.29 24.29 730,500 -0.63(-2.53%)
Sep 17, 2002 25.26 25.55 24.85 24.92 800,600 -0.22(-0.88%)
Sep 16, 2002 25.37 25.54 25.11 25.14 363,300 -0.17(-0.67%)
Sep 13, 2002 25.19 25.39 25.02 25.31 625,200 +0.19(+0.76%)
Sep 12, 2002 25.40 25.49 25.10 25.12 573,900 -0.19(-0.75%)
Sep 11, 2002 25.60 25.70 25.26 25.31 386,500 +0.10(+0.40%)
Sep 10, 2002 25.50 25.55 25.21 25.21 621,800 -0.19(-0.75%)
Sep 09, 2002 25.35 25.57 25.10 25.40 627,400 +0.01(+0.04%)
Sep 06, 2002 25.49 25.72 25.13 25.39 564,400 -0.06(-0.24%)
Sep 05, 2002 25.12 25.75 25.01 25.45 565,800 -0.02(-0.08%)
Sep 04, 2002 25.29 25.61 25.15 25.47 642,900 +0.19(+0.75%)
Sep 03, 2002 25.74 25.74 25.22 25.28 619,600 -0.46(-1.79%)
Aug 30, 2002 25.58 26.08 25.52 25.74 411,600 +0.29(+1.14%)
Aug 29, 2002 25.78 25.78 25.41 25.45 535,200 -0.39(-1.51%)
Aug 28, 2002 25.85 25.99 25.52 25.84 496,600 +0.01(+0.04%)
Aug 27, 2002 26.10 26.29 25.76 25.83 715,800 -0.11(-0.42%)
Aug 26, 2002 26.20 26.36 25.94 25.94 160,000 -0.01(-0.04%)
Aug 23, 2002 25.89 25.99 25.73 25.95 573,200 +0.06(+0.23%)
Aug 22, 2002 26.10 26.10 25.60 25.89 990,000 +0.08(+0.31%)
Aug 21, 2002 25.89 25.94 25.56 25.81 675,500 -0.02(-0.08%)
Aug 20, 2002 25.87 25.94 25.65 25.83 596,600 +0.22(+0.86%)
Aug 16, 2002 25.75 25.85 25.10 25.61 793,600 -0.13(-0.51%)
Aug 15, 2002 25.98 25.98 25.19 25.74 877,900 +0.01(+0.04%)
Aug 14, 2002 25.01 25.75 24.73 25.73 1,441,900 +0.18(+0.70%)
Aug 13, 2002 25.94 26.10 25.30 25.55 1,113,500 -0.39(-1.50%)
Aug 12, 2002 25.75 25.99 25.10 25.94 760,000 -3.05(-10.52%)
Aug 07, 2002 28.75 29.08 28.28 28.99 519,200 +0.65(+2.29%)
Aug 06, 2002 28.35 28.98 28.30 28.34 686,900 +0.23(+0.82%)
Aug 05, 2002 28.55 28.75 28.10 28.11 731,900 -0.22(-0.78%)
Aug 02, 2002 28.95 28.95 28.08 28.33 822,300 -0.38(-1.32%)
Aug 01, 2002 28.52 29.19 28.20 28.71 624,000 +0.21(+0.74%)
Jul 31, 2002 28.40 28.50 28.05 28.50 940,200 +0.30(+1.06%)
Jul 30, 2002 28.51 28.52 27.68 28.20 951,700 -0.39(-1.36%)
Jul 29, 2002 28.50 28.75 28.01 28.59 962,500 +1.45(+5.34%)
Jul 26, 2002 27.25 27.35 26.75 27.14 895,700 +0.84(+3.19%)
Jul 25, 2002 27.30 27.49 26.30 26.30 1,129,600 -0.49(-1.83%)
Jul 24, 2002 25.45 27.00 24.97 26.79 1,189,800 +1.10(+4.28%)
Jul 23, 2002 25.85 26.55 25.67 25.69 1,046,500 -0.18(-0.70%)
Jul 22, 2002 25.75 26.68 25.42 25.87 1,161,400 +0.00(+0.00%)
Jul 19, 2002 27.45 27.47 25.85 25.87 1,285,300 -2.03(-7.28%)
Jul 17, 2002 27.67 28.76 27.67 27.90 894,800 -0.78(-2.72%)
Jul 12, 2002 28.81 28.94 28.23 28.68 643,400 -0.12(-0.42%)
Jul 11, 2002 28.50 29.10 28.00 28.80 884,600 +0.20(+0.70%)
Jul 10, 2002 29.80 30.00 28.25 28.60 990,300 -1.13(-3.80%)
Jul 09, 2002 30.02 30.10 29.81 29.73 651,800 -0.29(-0.97%)
Jul 08, 2002 30.10 30.10 30.02 30.02 431,500 -0.08(-0.27%)
Jul 05, 2002 29.95 30.29 29.85 30.10 233,500 +0.50(+1.69%)
Jul 04, 2002 29.70 30.10 29.30 29.60 460,200 +0.00(+0.00%)
Jul 03, 2002 29.70 30.10 29.30 29.60 460,200 -0.14(-0.47%)
Jul 02, 2002 30.05 30.40 29.39 29.74 621,100 -0.34(-1.13%)
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.