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, 2009 34.20 35.00 34.06 34.52 4,518,237 +0.72(+2.13%)
Apr 29, 2009 34.13 35.02 33.28 33.80 5,709,771 -0.24(-0.71%)
Apr 28, 2009 34.66 34.86 33.25 34.04 3,994,523 -0.86(-2.46%)
Apr 27, 2009 35.69 36.39 34.31 34.90 4,837,475 -1.45(-3.99%)
Apr 24, 2009 34.85 36.97 34.00 36.35 6,326,059 +1.59(+4.57%)
Apr 23, 2009 32.50 34.83 32.46 34.76 5,468,512 +2.15(+6.59%)
Apr 22, 2009 32.44 34.70 32.15 32.61 7,553,192 -0.60(-1.81%)
Apr 21, 2009 30.76 33.42 30.00 33.21 8,281,717 +2.12(+6.82%)
Apr 20, 2009 32.76 33.02 30.74 31.09 6,604,553 -2.60(-7.72%)
Apr 17, 2009 32.97 34.37 32.65 33.69 5,254,522 +0.42(+1.26%)
Apr 16, 2009 32.83 34.12 31.36 33.27 5,734,287 +0.92(+2.84%)
Apr 15, 2009 30.83 32.44 30.04 32.35 6,551,470 +1.32(+4.25%)
Apr 14, 2009 32.19 33.10 30.82 31.03 6,803,661 -1.77(-5.40%)
Apr 13, 2009 31.43 33.33 30.95 32.80 5,338,211 +0.82(+2.56%)
Apr 09, 2009 29.83 32.12 29.03 31.98 8,307,028 +3.17(+11.00%)
Apr 08, 2009 28.54 29.12 27.79 28.81 5,239,430 +0.51(+1.80%)
Apr 07, 2009 30.22 30.25 28.27 28.30 5,744,694 -2.34(-7.64%)
Apr 06, 2009 30.34 31.17 29.52 30.64 4,939,814 -0.12(-0.39%)
Apr 03, 2009 29.93 30.96 28.87 30.76 6,727,656 +0.92(+3.08%)
Apr 02, 2009 29.62 30.09 28.63 29.84 7,231,470 +1.01(+3.50%)
Apr 01, 2009 28.89 29.42 28.35 28.83 5,947,564 -0.24(-0.83%)
Mar 31, 2009 27.28 29.38 27.21 29.07 8,596,613 +2.08(+7.71%)
Mar 30, 2009 27.28 27.92 26.89 26.99 6,021,428 -1.83(-6.35%)
Mar 26, 2009 28.13 28.87 27.10 28.82 6,326,554 +0.77(+2.75%)
Mar 25, 2009 28.81 29.18 26.28 28.05 7,995,878 -0.46(-1.61%)
Mar 24, 2009 29.53 30.17 28.21 28.51 8,337,528 -1.87(-6.16%)
Mar 23, 2009 28.05 30.40 28.02 30.38 8,677,580 +3.80(+14.30%)
Mar 20, 2009 27.52 28.03 26.50 26.58 7,450,841 -1.01(-3.66%)
Mar 19, 2009 27.82 28.48 27.05 27.59 8,993,955 +0.25(+0.91%)
Mar 18, 2009 26.14 27.50 25.29 27.34 8,317,167 +0.99(+3.76%)
Mar 17, 2009 24.49 26.40 24.38 26.35 7,588,341 +1.76(+7.16%)
Mar 16, 2009 26.89 26.89 24.47 24.59 7,692,684 -2.31(-8.59%)
Mar 13, 2009 26.98 27.25 25.92 26.90 0 +0.04(+0.15%)
Mar 12, 2009 25.33 27.00 25.14 26.86 7,411,021 +1.42(+5.58%)
Mar 11, 2009 26.75 26.84 25.10 25.44 6,745,327 -0.80(-3.05%)
Mar 10, 2009 24.10 26.53 23.67 26.24 9,315,309 +2.45(+10.30%)
Mar 09, 2009 23.46 24.02 23.08 23.79 6,415,393 -0.23(-0.96%)
Mar 06, 2009 25.21 25.21 22.88 24.02 0 +0.10(+0.42%)
Mar 05, 2009 24.63 25.11 23.56 23.92 7,642,980 -1.53(-6.01%)
Mar 04, 2009 25.54 25.99 24.71 25.45 6,842,001 +1.01(+4.13%)
Mar 02, 2009 25.61 26.19 24.21 24.44 9,480,626 -1.79(-6.82%)
Feb 27, 2009 26.74 27.43 26.07 26.23 0 -1.21(-4.41%)
Feb 26, 2009 29.49 29.79 27.22 27.44 6,015,982 -1.66(-5.70%)
Feb 25, 2009 29.54 30.20 28.31 29.10 7,039,243 -0.90(-3.00%)
Feb 24, 2009 28.49 30.15 27.64 30.00 6,620,212 +1.84(+6.53%)
Feb 23, 2009 30.55 30.55 28.03 28.16 6,934,748 -1.89(-6.29%)
Feb 21, 2009 28.39 30.50 27.74 30.05 0 +0.00(+0.00%)
Feb 20, 2009 28.39 30.50 27.74 30.05 8,123,464 +1.10(+3.80%)
Feb 19, 2009 30.10 30.49 28.72 28.95 5,188,002 -0.79(-2.66%)
Feb 18, 2009 29.54 30.21 28.88 29.74 5,104,253 -0.01(-0.03%)
Feb 17, 2009 30.25 30.49 29.56 29.75 6,373,318 -0.98(-3.19%)
Feb 14, 2009 31.84 32.23 30.70 30.73 0 +0.00(+0.00%)
Feb 13, 2009 31.84 32.23 30.70 30.73 4,338,111 -1.34(-4.18%)
Feb 12, 2009 31.82 32.35 30.17 32.07 7,284,622 -0.45(-1.38%)
Feb 11, 2009 31.50 32.64 31.05 32.52 4,164,565 +1.20(+3.83%)
Feb 10, 2009 33.14 33.80 31.14 31.32 5,606,936 -2.43(-7.20%)
Feb 09, 2009 33.40 33.87 32.76 33.75 2,577,527 +0.45(+1.35%)
Feb 06, 2009 31.39 33.46 31.08 33.30 4,158,949 +2.30(+7.42%)
Feb 05, 2009 30.64 31.90 30.00 31.00 4,703,369 +0.32(+1.04%)
Feb 04, 2009 31.80 32.25 30.68 30.68 3,675,200 -0.97(-3.06%)
Feb 03, 2009 32.00 32.24 30.62 31.65 4,455,877 +0.69(+2.23%)
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.