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 (%)
Jan 31, 2007 40.15 40.39 40.10 40.25 919,100 -0.04(-0.10%)
Jan 30, 2007 40.30 40.98 39.68 40.29 2,719,300 -1.64(-3.91%)
Jan 29, 2007 41.44 41.98 41.26 41.93 1,197,300 +0.61(+1.48%)
Jan 26, 2007 41.33 41.35 40.86 41.32 785,300 +0.21(+0.51%)
Jan 25, 2007 41.10 41.34 40.93 41.11 1,085,800 +0.02(+0.05%)
Jan 24, 2007 40.36 41.09 40.35 41.09 907,600 +0.61(+1.51%)
Jan 23, 2007 40.15 40.60 40.15 40.48 536,200 +0.32(+0.80%)
Jan 22, 2007 40.50 40.67 40.07 40.16 638,800 -0.04(-0.10%)
Jan 19, 2007 39.74 40.22 39.54 40.20 921,000 +0.65(+1.64%)
Jan 18, 2007 39.67 39.80 39.33 39.55 576,400 -0.02(-0.05%)
Jan 17, 2007 39.80 39.84 39.33 39.57 703,100 -0.22(-0.55%)
Jan 16, 2007 39.50 39.80 39.47 39.79 823,000 +0.19(+0.48%)
Jan 12, 2007 39.49 39.62 39.18 39.60 886,800 +0.17(+0.43%)
Jan 11, 2007 38.89 39.50 38.80 39.43 989,800 +0.54(+1.39%)
Jan 10, 2007 38.65 38.89 38.38 38.89 1,123,700 +0.09(+0.23%)
Jan 09, 2007 38.59 38.86 38.40 38.80 860,900 +0.27(+0.70%)
Jan 08, 2007 38.47 38.65 38.15 38.53 952,900 -0.12(-0.31%)
Jan 05, 2007 39.26 39.28 38.47 38.65 1,494,400 -0.79(-2.00%)
Jan 04, 2007 39.68 39.75 39.02 39.44 898,700 -0.41(-1.03%)
Jan 03, 2007 40.00 40.40 39.64 39.85 1,423,700 +0.00(+0.00%)
Dec 29, 2006 39.75 40.00 39.64 39.85 944,700 +0.10(+0.25%)
Dec 28, 2006 39.30 39.76 39.17 39.75 733,500 +0.28(+0.71%)
Dec 27, 2006 39.35 39.54 39.30 39.47 465,900 +0.32(+0.82%)
Dec 26, 2006 38.89 39.15 38.68 39.15 539,700 +0.30(+0.77%)
Dec 22, 2006 39.00 39.00 38.66 38.85 588,600 -0.15(-0.38%)
Dec 21, 2006 38.96 39.11 38.75 39.00 894,300 +0.13(+0.33%)
Dec 20, 2006 38.41 39.00 38.34 38.87 1,165,700 +0.49(+1.28%)
Dec 19, 2006 38.18 38.42 37.83 38.38 1,292,800 +0.05(+0.13%)
Dec 18, 2006 38.60 38.60 38.25 38.33 983,500 -0.27(-0.70%)
Dec 15, 2006 38.56 38.70 38.29 38.60 1,826,300 +0.14(+0.36%)
Dec 14, 2006 38.10 38.50 38.10 38.46 623,900 +0.29(+0.76%)
Dec 13, 2006 38.28 38.30 38.04 38.17 912,100 -0.01(-0.03%)
Dec 12, 2006 38.00 38.35 37.98 38.18 981,300 +0.20(+0.53%)
Dec 11, 2006 37.42 38.04 37.42 37.98 965,200 +0.60(+1.61%)
Dec 08, 2006 37.07 37.67 37.05 37.38 647,200 +0.24(+0.65%)
Dec 07, 2006 37.37 37.54 37.11 37.14 630,000 -0.23(-0.62%)
Dec 06, 2006 37.29 37.44 37.01 37.37 822,500 +0.18(+0.48%)
Dec 05, 2006 37.24 37.32 37.04 37.19 699,300 -0.05(-0.13%)
Dec 04, 2006 37.00 37.32 36.97 37.24 678,900 +0.31(+0.84%)
Dec 01, 2006 37.05 37.41 36.64 36.93 890,100 -0.33(-0.89%)
Nov 30, 2006 37.18 37.30 36.90 37.26 897,400 +0.23(+0.62%)
Nov 29, 2006 36.91 37.15 36.84 37.03 694,100 +0.24(+0.65%)
Nov 28, 2006 36.56 36.93 36.37 36.79 1,239,400 +0.23(+0.63%)
Nov 27, 2006 36.74 37.08 36.55 36.56 1,634,100 -0.08(-0.22%)
Nov 24, 2006 36.44 36.70 36.34 36.64 336,700 +0.05(+0.14%)
Nov 22, 2006 36.34 36.65 36.34 36.59 736,300 +0.25(+0.69%)
Nov 21, 2006 35.96 36.46 35.95 36.34 605,300 +0.33(+0.92%)
Nov 20, 2006 35.60 36.39 35.57 36.01 752,500 +0.48(+1.35%)
Nov 17, 2006 35.55 35.63 35.33 35.53 709,700 -0.01(-0.03%)
Nov 16, 2006 35.42 35.63 35.22 35.54 478,700 +0.09(+0.25%)
Nov 15, 2006 35.19 35.55 35.04 35.45 779,400 +0.22(+0.62%)
Nov 14, 2006 34.84 35.35 34.70 35.23 602,700 +0.44(+1.26%)
Nov 13, 2006 34.80 34.83 34.51 34.79 527,500 -0.27(-0.77%)
Nov 10, 2006 34.90 35.07 34.78 35.06 415,300 +0.13(+0.37%)
Nov 09, 2006 34.94 35.00 34.62 34.93 474,800 +0.09(+0.26%)
Nov 08, 2006 34.64 34.99 34.50 34.84 494,500 +0.15(+0.43%)
Nov 07, 2006 34.86 35.00 34.63 34.69 643,700 -0.20(-0.57%)
Nov 06, 2006 34.75 35.12 34.70 34.89 629,700 +0.20(+0.58%)
Nov 03, 2006 35.17 35.29 34.52 34.69 700,200 -0.49(-1.39%)
Nov 02, 2006 35.42 35.46 34.86 35.18 737,300 -0.36(-1.01%)
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.