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 (%)
Dec 31, 2013 46.51 46.51 46.51 0 +0.02(+0.04%)
Dec 30, 2013 46.31 46.65 46.31 46.49 456,290 +0.09(+0.19%)
Dec 27, 2013 46.29 46.45 45.97 46.40 508,430 +0.16(+0.35%)
Dec 26, 2013 46.58 46.81 46.01 46.24 814,356 -0.29(-0.62%)
Dec 24, 2013 46.54 46.73 46.34 46.53 372,574 +0.00(+0.00%)
Dec 23, 2013 46.48 46.99 46.34 46.53 1,007,093 +0.16(+0.35%)
Dec 20, 2013 46.17 46.49 46.06 46.37 1,892,200 +0.31(+0.67%)
Dec 19, 2013 46.19 46.29 45.90 46.06 1,176,182 -0.11(-0.24%)
Dec 18, 2013 45.40 46.25 45.04 46.17 1,999,167 +0.85(+1.88%)
Dec 17, 2013 45.12 45.40 44.88 45.32 1,056,432 +0.11(+0.24%)
Dec 16, 2013 44.69 45.29 44.50 45.21 1,053,697 +0.77(+1.73%)
Dec 13, 2013 44.26 44.89 44.19 44.44 1,413,351 +0.26(+0.59%)
Dec 12, 2013 44.11 44.51 44.09 44.18 1,342,215 -0.22(-0.50%)
Dec 11, 2013 44.76 44.84 44.24 44.40 1,340,187 -0.30(-0.67%)
Dec 10, 2013 44.71 44.96 44.60 44.70 949,356 -0.14(-0.31%)
Dec 09, 2013 44.77 44.91 44.37 44.84 939,979 +0.06(+0.13%)
Dec 06, 2013 44.26 44.86 44.22 44.78 1,111,329 +0.76(+1.73%)
Dec 05, 2013 44.00 44.16 43.60 44.02 955,718 +0.02(+0.05%)
Dec 04, 2013 43.47 44.24 43.45 44.00 1,190,137 +0.25(+0.57%)
Dec 03, 2013 43.59 44.01 43.51 43.75 923,441 +0.01(+0.02%)
Dec 02, 2013 43.73 44.20 43.51 43.74 1,037,173 +0.00(+0.00%)
Nov 29, 2013 44.42 44.42 43.62 43.74 707,019 -0.62(-1.40%)
Nov 27, 2013 43.31 44.46 43.03 44.36 1,354,462 +1.35(+3.14%)
Nov 26, 2013 43.15 43.53 42.95 43.01 1,116,868 -0.16(-0.37%)
Nov 25, 2013 43.34 43.46 43.02 43.17 747,602 -0.26(-0.60%)
Nov 22, 2013 43.66 43.80 43.21 43.43 930,779 -0.23(-0.53%)
Nov 21, 2013 43.47 43.67 43.23 43.66 1,125,841 +0.17(+0.39%)
Nov 20, 2013 43.54 44.17 43.39 43.49 1,471,797 -0.05(-0.11%)
Nov 19, 2013 43.74 43.86 43.45 43.54 1,053,809 -0.13(-0.30%)
Nov 18, 2013 43.98 44.18 43.51 43.67 1,152,155 -0.39(-0.89%)
Nov 15, 2013 43.46 44.08 43.45 44.06 1,131,427 +0.63(+1.45%)
Nov 14, 2013 43.75 43.89 43.16 43.43 1,508,519 -0.13(-0.30%)
Nov 13, 2013 43.70 43.81 43.26 43.56 1,482,343 -0.66(-1.49%)
Nov 12, 2013 44.68 44.78 44.01 44.22 1,376,486 -0.59(-1.32%)
Nov 11, 2013 44.62 45.01 44.31 44.81 1,158,857 +0.19(+0.43%)
Nov 08, 2013 44.54 44.66 43.79 44.62 1,823,168 +0.00(+0.00%)
Nov 07, 2013 45.06 45.10 44.52 44.62 1,465,636 -0.32(-0.71%)
Nov 06, 2013 45.16 45.52 44.87 44.94 1,152,022 -0.08(-0.18%)
Nov 05, 2013 45.71 45.79 44.91 45.02 1,780,922 -0.95(-2.07%)
Nov 04, 2013 46.23 46.27 45.66 45.97 1,083,227 -0.03(-0.07%)
Nov 01, 2013 45.48 46.06 45.38 46.00 2,423,178 +0.60(+1.32%)
Oct 31, 2013 45.52 45.96 45.09 45.40 3,261,449 +0.00(+0.00%)
Oct 30, 2013 44.45 45.96 44.32 45.40 13,921,935 -0.97(-2.09%)
Oct 29, 2013 47.43 48.32 46.09 46.37 2,349,569 -3.26(-6.57%)
Oct 28, 2013 50.00 50.08 48.95 49.63 967,237 -0.28(-0.56%)
Oct 25, 2013 49.55 49.99 49.03 49.91 764,256 +0.43(+0.87%)
Oct 24, 2013 49.37 49.62 49.17 49.48 380,221 +0.21(+0.43%)
Oct 23, 2013 49.22 49.35 48.95 49.27 375,550 -0.08(-0.16%)
Oct 22, 2013 48.92 49.49 48.76 49.35 650,030 +0.53(+1.09%)
Oct 21, 2013 48.86 48.93 48.43 48.82 764,281 +0.00(+0.00%)
Oct 18, 2013 49.36 49.39 48.61 48.82 665,032 -0.27(-0.55%)
Oct 17, 2013 48.38 49.25 48.35 49.09 783,009 +0.56(+1.15%)
Oct 16, 2013 47.76 48.58 47.55 48.53 1,032,620 +1.12(+2.36%)
Oct 15, 2013 47.48 47.84 47.22 47.41 559,851 -0.33(-0.69%)
Oct 14, 2013 47.22 47.81 47.02 47.74 738,760 +0.19(+0.40%)
Oct 11, 2013 46.77 47.58 46.63 47.55 646,112 +0.55(+1.17%)
Oct 10, 2013 46.00 47.05 45.92 47.00 796,358 +1.41(+3.09%)
Oct 09, 2013 45.50 45.92 45.35 45.59 690,412 +0.19(+0.42%)
Oct 08, 2013 46.18 46.28 45.38 45.40 862,050 -0.74(-1.60%)
Oct 07, 2013 46.11 46.55 45.95 46.14 544,678 -0.24(-0.52%)
Oct 04, 2013 46.56 46.74 45.97 46.38 727,123 -0.20(-0.43%)
Oct 03, 2013 47.26 47.35 46.17 46.58 898,708 -0.87(-1.83%)
Oct 02, 2013 47.34 47.70 47.17 47.45 692,875 -0.29(-0.61%)
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.