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 (%)
May 28, 2004 31.00 31.32 30.74 31.32 527,100 +0.29(+0.93%)
May 27, 2004 31.00 31.03 30.50 31.03 730,700 +0.28(+0.91%)
May 26, 2004 30.36 30.80 30.03 30.75 432,700 +0.12(+0.39%)
May 25, 2004 29.63 30.71 29.50 30.63 585,800 +0.82(+2.75%)
May 24, 2004 29.84 30.11 29.70 29.81 499,600 +0.13(+0.44%)
May 21, 2004 29.71 29.98 29.58 29.68 610,200 +0.18(+0.61%)
May 20, 2004 28.50 29.64 28.50 29.50 668,400 +1.00(+3.51%)
May 19, 2004 29.24 29.64 28.41 28.50 596,700 -0.86(-2.93%)
May 18, 2004 29.00 29.50 29.00 29.36 656,000 +0.36(+1.24%)
May 17, 2004 28.70 29.26 28.42 29.00 605,100 -0.06(-0.21%)
May 14, 2004 28.73 29.43 28.64 29.06 416,500 +0.15(+0.52%)
May 13, 2004 28.47 29.29 28.47 28.91 473,800 +0.22(+0.77%)
May 12, 2004 28.77 28.78 28.09 28.69 727,700 -0.34(-1.17%)
May 11, 2004 28.70 29.15 28.51 29.03 753,800 +0.53(+1.86%)
May 10, 2004 29.03 29.04 27.30 28.50 1,636,500 -0.53(-1.83%)
May 07, 2004 29.94 30.17 29.03 29.03 701,900 -1.14(-3.78%)
May 06, 2004 29.95 30.31 29.56 30.17 566,100 +0.10(+0.33%)
May 05, 2004 30.59 30.59 30.02 30.07 507,400 -0.53(-1.73%)
May 04, 2004 30.29 30.73 30.08 30.60 654,300 +0.40(+1.32%)
May 03, 2004 29.50 30.29 29.30 30.20 714,000 +0.64(+2.17%)
Apr 30, 2004 29.46 29.70 29.31 29.56 630,700 +0.15(+0.51%)
Apr 29, 2004 30.07 30.34 29.15 29.41 643,500 -0.51(-1.70%)
Apr 28, 2004 30.23 30.39 29.92 29.92 473,200 -0.53(-1.74%)
Apr 27, 2004 30.13 30.59 29.90 30.45 437,300 +0.33(+1.10%)
Apr 26, 2004 30.10 30.49 29.94 30.12 535,000 -0.03(-0.10%)
Apr 23, 2004 30.53 30.53 29.90 30.15 454,700 -0.38(-1.24%)
Apr 22, 2004 29.60 30.79 29.60 30.53 679,800 +0.77(+2.59%)
Apr 21, 2004 29.85 29.94 29.50 29.76 874,000 -0.08(-0.27%)
Apr 20, 2004 31.50 31.50 29.83 29.84 744,500 -0.83(-2.71%)
Apr 19, 2004 30.95 30.99 30.25 30.67 632,300 -0.28(-0.90%)
Apr 16, 2004 30.82 30.95 30.51 30.95 814,200 +0.38(+1.24%)
Apr 15, 2004 30.07 30.57 30.04 30.57 703,800 +0.50(+1.66%)
Apr 14, 2004 29.56 30.28 29.52 30.07 820,900 +0.12(+0.40%)
Apr 13, 2004 30.00 30.58 29.17 29.95 1,376,800 -0.25(-0.83%)
Apr 12, 2004 31.02 31.30 29.86 30.20 1,244,100 -0.80(-2.58%)
Apr 08, 2004 31.23 31.49 30.95 31.00 611,200 -0.20(-0.64%)
Apr 07, 2004 30.92 31.54 30.76 31.20 1,037,200 +0.30(+0.97%)
Apr 06, 2004 31.42 31.79 30.75 30.90 1,163,500 -0.75(-2.37%)
Apr 05, 2004 32.45 32.45 30.94 31.65 1,107,200 -0.72(-2.22%)
Apr 02, 2004 32.99 33.00 32.33 32.37 638,700 -0.50(-1.52%)
Apr 01, 2004 32.60 32.90 32.45 32.87 463,300 +0.39(+1.20%)
Mar 31, 2004 32.50 32.59 32.33 32.48 665,100 -0.02(-0.06%)
Mar 30, 2004 32.30 32.61 32.08 32.50 513,700 +0.11(+0.34%)
Mar 29, 2004 32.15 32.45 32.12 32.39 420,400 +0.35(+1.09%)
Mar 26, 2004 32.20 32.30 31.85 32.04 490,600 -0.32(-0.99%)
Mar 25, 2004 31.67 32.36 31.67 32.36 582,800 +0.71(+2.24%)
Mar 24, 2004 31.93 32.12 31.63 31.65 425,100 -0.33(-1.03%)
Mar 23, 2004 31.83 32.16 31.50 31.98 656,400 +0.35(+1.11%)
Mar 22, 2004 32.15 32.20 31.60 31.63 578,000 -0.58(-1.80%)
Mar 19, 2004 32.28 32.66 32.21 32.21 566,100 -0.09(-0.28%)
Mar 18, 2004 32.26 32.47 31.96 32.30 679,000 +0.05(+0.16%)
Mar 17, 2004 31.58 32.35 31.45 32.25 710,700 +0.81(+2.58%)
Mar 16, 2004 31.04 31.68 31.00 31.44 561,700 +0.45(+1.45%)
Mar 15, 2004 31.36 31.36 30.62 30.99 647,700 -0.36(-1.15%)
Mar 12, 2004 30.85 31.42 30.72 31.35 612,900 +0.62(+2.02%)
Mar 11, 2004 30.95 31.85 30.70 30.73 872,900 -0.61(-1.95%)
Mar 10, 2004 32.21 32.46 31.34 31.34 876,600 -0.99(-3.06%)
Mar 09, 2004 32.13 32.36 32.06 32.33 626,900 +0.07(+0.22%)
Mar 08, 2004 32.57 32.67 32.16 32.26 520,200 -0.42(-1.29%)
Mar 05, 2004 32.30 32.77 32.00 32.68 670,900 +0.36(+1.11%)
Mar 04, 2004 31.80 32.32 31.66 32.32 589,300 +0.50(+1.57%)
Mar 03, 2004 31.82 31.96 31.61 31.82 474,600 -0.03(-0.09%)
Mar 02, 2004 31.86 31.98 31.68 31.85 603,200 +0.09(+0.28%)
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.