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, 2010 35.30 35.68 35.17 35.30 5,900 +0.10(+0.29%)
Sep 29, 2010 35.45 35.49 35.00 35.20 1,788,850 -0.36(-1.01%)
Sep 28, 2010 35.23 35.61 34.84 35.56 8,893 +0.49(+1.40%)
Sep 27, 2010 35.12 35.42 34.88 35.07 1,183,723 -0.02(-0.06%)
Sep 24, 2010 34.63 35.10 34.52 35.09 1,537,780 +0.89(+2.60%)
Sep 23, 2010 34.42 34.65 34.05 34.20 1,421,850 -0.58(-1.67%)
Sep 22, 2010 35.15 35.35 34.76 34.78 1,520,078 -0.45(-1.28%)
Sep 21, 2010 35.85 35.87 35.16 35.23 1,563,232 -0.49(-1.37%)
Sep 20, 2010 35.62 35.84 35.25 35.72 2,116,694 +0.14(+0.39%)
Sep 17, 2010 35.58 35.88 35.42 35.58 1,842,427 -0.08(-0.22%)
Sep 15, 2010 35.66 35.75 35.38 35.66 873,549 -0.18(-0.50%)
Sep 14, 2010 35.99 36.07 35.72 35.84 876,099 -0.31(-0.86%)
Sep 13, 2010 36.00 36.20 35.92 36.15 1,120,988 +0.54(+1.52%)
Sep 10, 2010 35.40 35.77 35.28 35.61 915,169 +0.30(+0.85%)
Sep 09, 2010 35.82 35.86 35.04 35.31 1,565 -0.09(-0.25%)
Sep 08, 2010 35.50 35.56 35.28 35.40 1,244,572 +0.07(+0.20%)
Sep 07, 2010 35.41 35.65 35.23 35.33 173 -0.23(-0.65%)
Sep 03, 2010 35.85 35.94 35.20 35.56 2,181,204 +0.00(+0.00%)
Sep 02, 2010 35.37 35.58 35.17 35.56 1,592,262 +0.20(+0.57%)
Sep 01, 2010 34.96 35.42 34.78 35.36 1,999,193 +0.98(+2.85%)
Aug 31, 2010 34.33 34.51 33.96 34.38 28,200 +0.21(+0.61%)
Aug 30, 2010 33.98 34.36 33.95 34.17 1,732,946 +0.00(+0.00%)
Aug 27, 2010 34.17 34.19 33.35 34.17 1,649,317 +0.49(+1.45%)
Aug 26, 2010 34.18 34.30 33.45 33.68 2,194 -0.28(-0.82%)
Aug 25, 2010 33.36 34.11 33.27 33.96 3,134 +0.33(+0.98%)
Aug 24, 2010 33.40 33.91 33.11 33.63 217 -0.15(-0.44%)
Aug 23, 2010 34.28 34.40 33.72 33.78 3,438,917 -0.41(-1.20%)
Aug 20, 2010 34.25 34.46 34.00 34.19 1,180,376 -0.20(-0.58%)
Aug 19, 2010 35.01 35.01 34.08 34.39 10,101 -0.80(-2.27%)
Aug 18, 2010 35.18 35.27 34.78 35.19 14,537 +0.09(+0.26%)
Aug 17, 2010 34.76 35.32 34.57 35.10 1,194 +0.58(+1.68%)
Aug 16, 2010 34.62 34.91 34.33 34.52 1,004,262 -0.12(-0.35%)
Aug 13, 2010 34.64 35.19 34.64 34.64 1,577,640 -0.29(-0.83%)
Aug 12, 2010 34.90 35.26 34.73 34.93 1,319,804 -0.73(-2.05%)
Aug 11, 2010 35.71 35.95 35.44 35.66 39,596 -0.60(-1.65%)
Aug 10, 2010 36.27 36.54 35.85 36.26 36,627 -0.27(-0.74%)
Aug 09, 2010 36.57 36.70 36.40 36.53 1,087,227 +0.10(+0.27%)
Aug 06, 2010 36.43 36.45 35.76 36.43 1,258,515 +0.01(+0.03%)
Aug 05, 2010 36.67 36.91 36.18 36.42 1,270,828 -0.49(-1.33%)
Aug 04, 2010 36.79 37.09 36.79 36.91 725 +0.23(+0.63%)
Aug 03, 2010 36.78 36.89 36.36 36.68 3,134 -0.25(-0.68%)
Aug 02, 2010 36.32 37.05 36.04 36.93 1,706,838 +1.05(+2.93%)
Jul 30, 2010 35.89 36.37 35.64 35.88 2,104,016 -0.57(-1.56%)
Jul 29, 2010 37.27 37.49 36.16 36.45 1,716,174 -0.60(-1.62%)
Jul 28, 2010 37.05 37.39 36.50 37.05 17,480 +0.07(+0.19%)
Jul 27, 2010 36.98 37.98 35.96 36.98 6,445 -1.62(-4.20%)
Jul 26, 2010 37.84 38.90 37.84 38.60 2,068,264 +0.75(+1.98%)
Jul 23, 2010 36.88 37.95 36.67 37.85 1,733,918 +0.80(+2.16%)
Jul 22, 2010 36.31 37.29 36.31 37.05 30,991 +1.14(+3.17%)
Jul 21, 2010 36.97 37.03 35.60 35.91 1,693,499 -0.86(-2.34%)
Jul 20, 2010 36.77 36.84 35.56 36.77 1,461,338 +0.39(+1.07%)
Jul 19, 2010 36.20 36.62 35.59 36.38 1,235,924 +0.32(+0.89%)
Jul 16, 2010 36.06 36.76 35.84 36.06 2,245,640 -0.85(-2.30%)
Jul 15, 2010 36.72 37.03 36.14 36.91 1,486,951 +0.20(+0.54%)
Jul 14, 2010 36.62 37.01 36.34 36.71 33,175 -0.17(-0.46%)
Jul 13, 2010 36.35 37.01 36.28 36.88 1,816,671 +0.93(+2.59%)
Jul 12, 2010 35.54 36.12 35.41 35.95 1,563,125 +0.33(+0.93%)
Jul 09, 2010 35.62 35.70 35.06 35.62 1,307,161 +0.48(+1.37%)
Jul 08, 2010 35.26 35.39 34.64 35.14 9,095 +0.20(+0.57%)
Jul 07, 2010 33.61 34.94 33.61 34.94 9,411 +1.43(+4.27%)
Jul 06, 2010 33.51 34.70 33.19 33.51 1,475 -0.50(-1.47%)
Jul 02, 2010 34.01 34.71 33.68 34.01 1,527,268 -0.45(-1.31%)
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.