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 (%)
Apr 30, 2014 43.66 43.74 43.19 43.60 1,003,843 -0.14(-0.32%)
Apr 29, 2014 43.50 44.08 43.08 43.74 1,021,018 +0.69(+1.60%)
Apr 28, 2014 43.00 43.29 42.66 43.05 661,790 +0.15(+0.35%)
Apr 25, 2014 42.98 43.04 42.69 42.90 637,308 -0.05(-0.12%)
Apr 24, 2014 42.64 42.96 42.56 42.95 746,518 +0.39(+0.92%)
Apr 23, 2014 42.80 42.88 42.47 42.56 528,967 -0.21(-0.49%)
Apr 22, 2014 42.42 42.99 42.25 42.77 641,187 +0.31(+0.73%)
Apr 21, 2014 42.70 42.91 42.37 42.46 623,958 -0.17(-0.40%)
Apr 17, 2014 42.63 42.63 42.63 0 +1.03(+2.48%)
Apr 16, 2014 41.61 41.69 41.36 41.60 543,248 +0.20(+0.48%)
Apr 15, 2014 41.10 41.52 41.05 41.40 607,370 +0.29(+0.71%)
Apr 14, 2014 41.06 41.14 40.75 41.11 684,166 +0.42(+1.03%)
Apr 11, 2014 40.82 41.09 40.69 40.69 993,135 -0.29(-0.71%)
Apr 10, 2014 41.60 41.70 40.75 40.98 1,002,148 -0.70(-1.68%)
Apr 09, 2014 41.85 41.87 41.41 41.68 689,595 -0.06(-0.14%)
Apr 08, 2014 41.63 41.81 41.49 41.74 808,678 +0.07(+0.17%)
Apr 07, 2014 42.00 42.23 41.64 41.67 638,434 -0.40(-0.95%)
Apr 04, 2014 42.47 42.49 41.99 42.07 647,400 -0.15(-0.36%)
Apr 03, 2014 42.30 42.41 41.90 42.22 736,312 +0.02(+0.05%)
Apr 02, 2014 41.95 42.33 41.70 42.20 738,740 +0.23(+0.55%)
Apr 01, 2014 42.07 42.10 41.67 41.97 1,097,816 -0.07(-0.17%)
Mar 31, 2014 41.78 42.21 41.71 42.04 1,270,685 +0.40(+0.96%)
Mar 28, 2014 41.15 41.94 40.97 41.64 1,416,054 +0.71(+1.73%)
Mar 27, 2014 41.32 41.52 40.73 40.93 1,873,680 -0.40(-0.97%)
Mar 26, 2014 41.56 41.84 41.33 41.33 1,216,578 -0.05(-0.12%)
Mar 25, 2014 41.82 42.10 41.36 41.38 1,419,544 -0.28(-0.67%)
Mar 24, 2014 41.89 41.99 41.38 41.66 861,702 -0.04(-0.10%)
Mar 21, 2014 41.89 42.34 41.54 41.70 1,528,312 -0.05(-0.12%)
Mar 20, 2014 41.65 41.81 41.21 41.75 833,827 -0.02(-0.05%)
Mar 19, 2014 42.36 42.50 41.63 41.77 770,068 -0.59(-1.39%)
Mar 18, 2014 41.92 42.40 41.86 42.36 1,146,673 +0.42(+1.00%)
Mar 17, 2014 42.03 42.16 41.62 41.94 662,082 +0.08(+0.19%)
Mar 14, 2014 41.99 42.30 41.75 41.86 811,069 -0.21(-0.50%)
Mar 13, 2014 42.00 42.23 41.88 42.07 1,085,577 +0.11(+0.26%)
Mar 12, 2014 42.53 42.69 41.72 41.96 1,416,596 -0.67(-1.57%)
Mar 11, 2014 42.59 43.00 42.51 42.63 1,129,850 +0.04(+0.09%)
Mar 10, 2014 43.08 43.24 42.31 42.59 1,076,812 -0.50(-1.16%)
Mar 07, 2014 43.71 43.84 43.00 43.09 1,095,423 -0.59(-1.35%)
Mar 06, 2014 42.94 44.06 42.57 43.68 1,577,811 +0.88(+2.06%)
Mar 05, 2014 42.91 43.05 42.56 42.80 875,945 -0.16(-0.37%)
Mar 04, 2014 43.33 43.36 42.81 42.96 1,159,449 -0.05(-0.12%)
Mar 03, 2014 42.99 43.11 42.61 43.01 1,040,244 -0.28(-0.65%)
Feb 28, 2014 43.41 43.48 42.89 43.29 1,233,703 -0.02(-0.05%)
Feb 27, 2014 43.34 43.49 42.98 43.31 1,182,197 -0.03(-0.07%)
Feb 26, 2014 42.59 43.58 42.59 43.34 1,523,889 +0.75(+1.76%)
Feb 25, 2014 42.57 42.66 42.09 42.59 841,516 +0.10(+0.24%)
Feb 24, 2014 42.60 42.95 42.47 42.49 720,437 +0.10(+0.24%)
Feb 21, 2014 42.80 42.87 42.23 42.39 1,106,094 -0.45(-1.05%)
Feb 20, 2014 42.77 43.14 42.56 42.84 603,586 +0.17(+0.40%)
Feb 19, 2014 42.80 43.21 42.54 42.67 930,293 -0.18(-0.42%)
Feb 18, 2014 42.98 43.14 42.61 42.85 892,068 -0.11(-0.26%)
Feb 14, 2014 42.96 42.96 42.96 0 +0.45(+1.06%)
Feb 13, 2014 42.25 42.67 42.06 42.51 662,765 +0.06(+0.14%)
Feb 12, 2014 42.68 42.84 42.32 42.45 684,194 -0.70(-1.62%)
Feb 11, 2014 42.71 43.30 42.51 43.15 700,943 +0.37(+0.86%)
Feb 10, 2014 42.55 42.85 42.33 42.78 768,197 +0.13(+0.30%)
Feb 07, 2014 42.87 43.13 42.28 42.65 918,388 -0.22(-0.51%)
Feb 06, 2014 41.86 42.90 41.85 42.87 1,469,390 +1.02(+2.44%)
Feb 05, 2014 42.14 42.21 41.63 41.85 1,163,868 -0.30(-0.71%)
Feb 04, 2014 42.17 42.47 41.90 42.15 791,527 +0.12(+0.29%)
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.