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 (%)
Jul 29, 2011 38.10 38.59 38.00 38.22 1,284,671 -0.19(-0.49%)
Jul 28, 2011 38.53 38.99 38.30 38.41 1,045,845 -0.09(-0.23%)
Jul 27, 2011 38.83 38.83 38.43 38.50 2,431,858 -0.53(-1.36%)
Jul 26, 2011 39.35 39.64 38.75 39.03 2,714,896 -1.43(-3.53%)
Jul 25, 2011 40.41 40.77 40.15 40.46 1,182,298 -0.22(-0.54%)
Jul 22, 2011 41.19 41.24 40.59 40.68 909,088 -0.51(-1.24%)
Jul 21, 2011 41.34 41.60 41.10 41.19 965,391 +0.32(+0.78%)
Jul 20, 2011 40.97 41.10 40.74 40.87 575,918 -0.01(-0.02%)
Jul 19, 2011 40.33 40.88 40.33 40.88 757,780 +0.68(+1.69%)
Jul 18, 2011 40.42 40.51 39.90 40.20 625,658 -0.30(-0.74%)
Jul 15, 2011 40.28 40.61 40.11 40.50 804,069 +0.36(+0.90%)
Jul 14, 2011 40.67 40.80 40.06 40.14 696,411 -0.49(-1.21%)
Jul 13, 2011 40.94 41.17 40.55 40.63 684,434 -0.05(-0.12%)
Jul 12, 2011 40.49 41.20 40.49 40.68 732,118 -0.01(-0.02%)
Jul 11, 2011 40.71 40.87 40.47 40.69 718,129 -0.46(-1.12%)
Jul 08, 2011 40.89 41.23 40.61 41.15 832,853 -0.24(-0.58%)
Jul 07, 2011 41.43 41.50 41.27 41.39 801,529 +0.28(+0.68%)
Jul 06, 2011 40.95 41.24 40.89 41.11 845,577 +0.03(+0.07%)
Jul 05, 2011 41.28 41.28 40.88 41.08 978,687 -0.23(-0.56%)
Jul 01, 2011 40.59 41.40 40.55 41.31 913,138 +0.77(+1.90%)
Jun 30, 2011 40.27 40.91 40.00 40.54 906,581 +0.38(+0.95%)
Jun 29, 2011 39.91 40.23 39.74 40.16 774,172 +0.44(+1.11%)
Jun 28, 2011 39.61 39.84 39.41 39.72 809,632 +0.25(+0.63%)
Jun 27, 2011 39.11 39.65 39.11 39.47 497,815 +0.27(+0.69%)
Jun 24, 2011 39.44 39.72 39.03 39.20 1,044,781 -0.16(-0.41%)
Jun 23, 2011 39.09 39.57 38.60 39.36 1,220,708 -0.16(-0.40%)
Jun 22, 2011 39.58 40.00 39.50 39.52 775,864 -0.27(-0.68%)
Jun 21, 2011 39.58 39.82 39.27 39.79 859,482 +0.46(+1.17%)
Jun 20, 2011 39.29 39.48 39.24 39.33 773,883 +0.15(+0.38%)
Jun 17, 2011 39.05 39.29 38.79 39.18 1,615,207 +0.48(+1.24%)
Jun 16, 2011 38.52 38.95 38.33 38.70 1,295,566 +0.18(+0.47%)
Jun 15, 2011 38.67 38.82 38.17 38.52 1,505,763 -0.46(-1.18%)
Jun 14, 2011 38.59 39.07 38.57 38.98 1,305,010 +0.63(+1.64%)
Jun 13, 2011 38.64 38.94 38.13 38.35 1,484,464 -0.27(-0.70%)
Jun 10, 2011 39.36 39.38 38.56 38.62 1,605,270 -0.84(-2.13%)
Jun 09, 2011 39.64 39.66 39.29 39.46 857,674 -0.14(-0.35%)
Jun 08, 2011 39.60 39.84 39.45 39.60 1,041,231 -0.19(-0.48%)
Jun 07, 2011 39.48 40.12 39.25 39.79 1,813,066 +0.77(+1.97%)
Jun 06, 2011 39.51 39.65 38.99 39.02 1,200,771 -0.68(-1.71%)
Jun 03, 2011 39.33 39.92 39.32 39.70 1,014,572 -0.21(-0.53%)
May 24, 2011 39.82 40.10 39.61 39.91 856,297 +0.23(+0.58%)
May 23, 2011 39.84 40.03 39.64 39.68 1,042,741 -0.59(-1.47%)
May 20, 2011 40.70 40.80 40.21 40.27 1,028,612 -0.53(-1.30%)
May 19, 2011 40.99 41.15 40.62 40.80 857,252 -0.07(-0.17%)
May 18, 2011 40.45 41.08 40.14 40.87 1,122,496 +0.42(+1.04%)
May 17, 2011 40.63 40.80 40.25 40.45 1,248,425 -0.36(-0.88%)
May 16, 2011 40.61 41.24 40.44 40.81 1,033,506 +0.01(+0.02%)
May 13, 2011 41.41 41.51 40.76 40.80 1,023,869 -0.61(-1.47%)
May 12, 2011 41.26 41.65 40.86 41.41 1,062,788 -0.26(-0.62%)
May 11, 2011 42.26 42.33 41.59 41.67 1,308,036 -0.60(-1.42%)
May 10, 2011 42.30 42.46 42.19 42.27 1,185,137 +0.17(+0.40%)
May 09, 2011 41.75 42.14 41.45 42.10 695,374 +0.41(+0.98%)
May 06, 2011 42.46 42.51 41.65 41.69 1,648,837 -0.39(-0.93%)
May 05, 2011 42.39 42.58 41.99 42.08 1,368,779 -0.49(-1.15%)
May 04, 2011 42.94 43.00 42.45 42.57 1,025,282 -0.31(-0.72%)
May 03, 2011 42.88 43.04 42.50 42.88 1,034,791 -0.04(-0.09%)
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.