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, 2005 35.45 35.87 35.10 35.72 892,300 +0.59(+1.68%)
Jan 28, 2005 35.04 35.40 34.82 35.13 696,600 +0.03(+0.09%)
Jan 27, 2005 35.40 35.50 35.01 35.10 520,800 -0.41(-1.15%)
Jan 26, 2005 35.05 35.51 35.00 35.51 587,600 +0.39(+1.11%)
Jan 25, 2005 35.95 36.15 34.56 35.12 1,310,100 -0.88(-2.44%)
Jan 24, 2005 36.68 36.87 36.00 36.00 634,500 -0.39(-1.07%)
Jan 21, 2005 36.60 36.72 36.10 36.39 609,400 -0.21(-0.57%)
Jan 20, 2005 36.99 37.06 36.55 36.60 458,200 -0.38(-1.03%)
Jan 19, 2005 37.20 37.42 36.86 36.98 465,300 -0.31(-0.83%)
Jan 18, 2005 36.76 37.30 36.50 37.29 618,700 +0.54(+1.47%)
Jan 14, 2005 36.44 36.82 36.36 36.75 431,300 +0.31(+0.85%)
Jan 13, 2005 36.55 37.21 36.29 36.44 683,900 -0.04(-0.11%)
Jan 12, 2005 36.45 36.67 35.90 36.48 687,100 +0.03(+0.08%)
Jan 11, 2005 37.02 37.13 36.43 36.45 514,800 -0.55(-1.49%)
Jan 10, 2005 36.80 37.31 36.78 37.00 544,100 +0.33(+0.90%)
Jan 07, 2005 36.76 37.12 36.50 36.67 651,000 -0.08(-0.22%)
Jan 06, 2005 36.05 36.92 36.05 36.75 926,300 +0.70(+1.94%)
Jan 05, 2005 37.25 37.54 35.50 36.05 1,632,400 -1.59(-4.22%)
Jan 04, 2005 38.40 38.40 37.64 37.64 695,600 -0.55(-1.44%)
Jan 03, 2005 38.45 38.88 37.85 38.19 686,500 -0.25(-0.65%)
Dec 31, 2004 38.99 39.01 38.44 38.44 370,100 -0.44(-1.13%)
Dec 30, 2004 38.91 39.18 38.75 38.88 267,100 +0.04(+0.10%)
Dec 29, 2004 38.88 39.05 38.78 38.84 355,900 -0.35(-0.89%)
Dec 28, 2004 39.27 39.34 38.93 39.19 319,400 +0.08(+0.20%)
Dec 27, 2004 38.88 39.13 38.45 39.11 347,600 +0.24(+0.62%)
Dec 23, 2004 39.20 39.42 38.87 38.87 321,300 -0.45(-1.14%)
Dec 22, 2004 39.00 39.45 38.99 39.32 314,800 +0.35(+0.90%)
Dec 21, 2004 39.03 39.20 38.81 38.97 347,200 +0.19(+0.49%)
Dec 20, 2004 39.20 39.30 38.54 38.78 475,300 -0.07(-0.18%)
Dec 17, 2004 38.80 39.00 38.51 38.85 661,700 +0.06(+0.15%)
Dec 16, 2004 39.16 39.21 38.72 38.79 598,400 -0.37(-0.94%)
Dec 15, 2004 38.51 39.16 38.50 39.16 583,200 +0.46(+1.19%)
Dec 14, 2004 38.35 38.84 38.10 38.70 666,800 +0.20(+0.52%)
Dec 13, 2004 38.89 38.89 38.40 38.50 350,000 -0.09(-0.23%)
Dec 10, 2004 39.15 39.15 38.21 38.59 396,900 +0.13(+0.34%)
Dec 09, 2004 37.94 38.46 37.60 38.46 371,000 +0.25(+0.65%)
Dec 08, 2004 37.95 38.40 37.87 38.21 450,400 +0.18(+0.47%)
Dec 07, 2004 38.52 38.54 37.77 38.03 677,000 -0.59(-1.53%)
Dec 06, 2004 38.15 38.62 37.94 38.62 528,900 +0.46(+1.21%)
Dec 03, 2004 37.65 38.17 37.60 38.16 459,500 +0.61(+1.62%)
Dec 02, 2004 38.00 38.12 37.39 37.55 463,600 -0.67(-1.75%)
Dec 01, 2004 37.27 38.23 37.22 38.22 602,300 +1.22(+3.30%)
Nov 30, 2004 37.45 37.63 36.92 37.00 788,200 -0.49(-1.31%)
Nov 29, 2004 38.06 38.25 37.29 37.49 477,000 -0.47(-1.24%)
Nov 26, 2004 37.71 38.02 37.65 37.96 219,900 +0.25(+0.66%)
Nov 24, 2004 37.45 37.86 37.41 37.71 459,200 +0.29(+0.77%)
Nov 23, 2004 37.19 37.42 36.96 37.42 445,900 -0.02(-0.05%)
Nov 22, 2004 36.90 37.44 36.84 37.44 491,900 +0.46(+1.24%)
Nov 19, 2004 37.56 37.57 36.97 36.98 436,000 -0.53(-1.41%)
Nov 18, 2004 37.39 37.75 37.11 37.51 519,700 +0.16(+0.43%)
Nov 17, 2004 38.20 38.60 37.27 37.35 758,700 -0.71(-1.87%)
Nov 16, 2004 38.45 38.68 38.06 38.06 622,400 -0.58(-1.50%)
Nov 15, 2004 38.60 38.90 38.41 38.64 690,900 -0.17(-0.44%)
Nov 12, 2004 37.83 38.81 37.60 38.81 750,100 +1.12(+2.97%)
Nov 11, 2004 37.59 37.75 37.39 37.69 581,100 +0.13(+0.35%)
Nov 10, 2004 37.90 37.95 37.47 37.56 852,300 -0.33(-0.87%)
Nov 09, 2004 37.83 38.13 37.80 37.89 577,200 +0.02(+0.05%)
Nov 08, 2004 37.54 37.88 37.48 37.87 780,600 +0.27(+0.72%)
Nov 05, 2004 38.59 38.65 37.46 37.60 1,451,900 -0.89(-2.31%)
Nov 04, 2004 37.73 38.50 37.48 38.49 877,500 +0.86(+2.29%)
Nov 03, 2004 37.50 37.83 37.41 37.63 1,008,500 +0.37(+0.99%)
Nov 02, 2004 36.83 37.50 36.45 37.26 923,200 +0.49(+1.33%)
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.