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 30, 2014 45.18 45.23 44.77 45.10 1,419,876 -0.04(-0.09%)
May 29, 2014 45.24 45.44 44.83 45.14 1,023,540 +0.06(+0.13%)
May 28, 2014 44.54 45.26 44.16 45.08 1,814,227 +0.42(+0.94%)
May 27, 2014 43.74 44.69 43.62 44.66 2,042,617 +1.01(+2.31%)
May 23, 2014 43.65 43.65 43.65 0 +1.14(+2.68%)
May 22, 2014 42.66 42.76 42.45 42.51 167,447 -0.17(-0.40%)
May 21, 2014 42.64 42.87 42.61 42.68 442,804 +0.10(+0.23%)
May 20, 2014 42.89 43.21 42.46 42.58 509,480 -0.38(-0.88%)
May 19, 2014 43.21 43.23 42.93 42.96 466,423 -0.31(-0.72%)
May 16, 2014 42.95 43.46 42.83 43.27 870,731 +0.42(+0.98%)
May 15, 2014 43.14 43.27 42.52 42.85 651,164 -0.25(-0.58%)
May 14, 2014 43.13 43.35 42.96 43.10 491,217 -0.45(-1.03%)
May 13, 2014 43.92 44.15 43.36 43.55 647,929 -0.46(-1.05%)
May 12, 2014 44.19 44.23 43.93 44.01 573,735 -0.06(-0.14%)
May 09, 2014 44.02 44.22 43.42 44.07 638,790 +0.04(+0.09%)
May 08, 2014 44.24 44.63 43.89 44.03 564,503 -0.06(-0.14%)
May 07, 2014 43.77 44.14 43.59 44.09 843,549 +0.44(+1.01%)
May 06, 2014 43.95 43.95 43.45 43.65 804,267 -0.41(-0.93%)
May 05, 2014 43.50 44.35 43.42 44.06 1,135,038 +0.38(+0.87%)
May 02, 2014 43.64 43.91 43.46 43.68 746,384 -0.02(-0.05%)
May 01, 2014 43.62 43.75 43.25 43.70 785,960 +0.10(+0.23%)
Apr 30, 2014 43.66 43.74 43.19 43.60 1,003,843 -0.14(-0.32%)
Apr 29, 2014 43.50 44.08 43.08 43.74 1,021,018 +0.69(+1.60%)
Apr 28, 2014 43.00 43.29 42.66 43.05 661,790 +0.15(+0.35%)
Apr 25, 2014 42.98 43.04 42.69 42.90 637,308 -0.05(-0.12%)
Apr 24, 2014 42.64 42.96 42.56 42.95 746,518 +0.39(+0.92%)
Apr 23, 2014 42.80 42.88 42.47 42.56 528,967 -0.21(-0.49%)
Apr 22, 2014 42.42 42.99 42.25 42.77 641,187 +0.31(+0.73%)
Apr 21, 2014 42.70 42.91 42.37 42.46 623,958 -0.17(-0.40%)
Apr 17, 2014 42.63 42.63 42.63 0 +1.03(+2.48%)
Apr 16, 2014 41.61 41.69 41.36 41.60 543,248 +0.20(+0.48%)
Apr 15, 2014 41.10 41.52 41.05 41.40 607,370 +0.29(+0.71%)
Apr 14, 2014 41.06 41.14 40.75 41.11 684,166 +0.42(+1.03%)
Apr 11, 2014 40.82 41.09 40.69 40.69 993,135 -0.29(-0.71%)
Apr 10, 2014 41.60 41.70 40.75 40.98 1,002,148 -0.70(-1.68%)
Apr 09, 2014 41.85 41.87 41.41 41.68 689,595 -0.06(-0.14%)
Apr 08, 2014 41.63 41.81 41.49 41.74 808,678 +0.07(+0.17%)
Apr 07, 2014 42.00 42.23 41.64 41.67 638,434 -0.40(-0.95%)
Apr 04, 2014 42.47 42.49 41.99 42.07 647,400 -0.15(-0.36%)
Apr 03, 2014 42.30 42.41 41.90 42.22 736,312 +0.02(+0.05%)
Apr 02, 2014 41.95 42.33 41.70 42.20 738,740 +0.23(+0.55%)
Apr 01, 2014 42.07 42.10 41.67 41.97 1,097,816 -0.07(-0.17%)
Mar 31, 2014 41.78 42.21 41.71 42.04 1,270,685 +0.40(+0.96%)
Mar 28, 2014 41.15 41.94 40.97 41.64 1,416,054 +0.71(+1.73%)
Mar 27, 2014 41.32 41.52 40.73 40.93 1,873,680 -0.40(-0.97%)
Mar 26, 2014 41.56 41.84 41.33 41.33 1,216,578 -0.05(-0.12%)
Mar 25, 2014 41.82 42.10 41.36 41.38 1,419,544 -0.28(-0.67%)
Mar 24, 2014 41.89 41.99 41.38 41.66 861,702 -0.04(-0.10%)
Mar 21, 2014 41.89 42.34 41.54 41.70 1,528,312 -0.05(-0.12%)
Mar 20, 2014 41.65 41.81 41.21 41.75 833,827 -0.02(-0.05%)
Mar 19, 2014 42.36 42.50 41.63 41.77 770,068 -0.59(-1.39%)
Mar 18, 2014 41.92 42.40 41.86 42.36 1,146,673 +0.42(+1.00%)
Mar 17, 2014 42.03 42.16 41.62 41.94 662,082 +0.08(+0.19%)
Mar 14, 2014 41.99 42.30 41.75 41.86 811,069 -0.21(-0.50%)
Mar 13, 2014 42.00 42.23 41.88 42.07 1,085,577 +0.11(+0.26%)
Mar 12, 2014 42.53 42.69 41.72 41.96 1,416,596 -0.67(-1.57%)
Mar 11, 2014 42.59 43.00 42.51 42.63 1,129,850 +0.04(+0.09%)
Mar 10, 2014 43.08 43.24 42.31 42.59 1,076,812 -0.50(-1.16%)
Mar 07, 2014 43.71 43.84 43.00 43.09 1,095,423 -0.59(-1.35%)
Mar 06, 2014 42.94 44.06 42.57 43.68 1,577,811 +0.88(+2.06%)
Mar 05, 2014 42.91 43.05 42.56 42.80 875,945 -0.16(-0.37%)
Mar 04, 2014 43.33 43.36 42.81 42.96 1,159,449 -0.05(-0.12%)
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.