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 (%)
Feb 19, 2016 36.54 36.54 36.54 0 -1.53(-4.02%)
Feb 18, 2016 38.43 38.70 37.59 38.07 2,706,586 -0.54(-1.40%)
Feb 17, 2016 38.11 39.04 37.96 38.61 2,384,747 +0.64(+1.69%)
Feb 16, 2016 36.36 38.34 36.35 37.97 1,370,794 +1.96(+5.44%)
Feb 12, 2016 36.01 36.01 36.01 0 +0.66(+1.87%)
Feb 11, 2016 35.67 35.97 35.20 35.35 1,335,714 -0.75(-2.08%)
Feb 10, 2016 36.05 36.10 1,305,670 -0.78(-2.11%)
Feb 09, 2016 37.17 37.65 36.17 36.88 1,085,075 -0.67(-1.78%)
Feb 08, 2016 37.95 37.95 36.63 37.55 1,969,089 -0.73(-1.91%)
Feb 05, 2016 40.90 41.15 38.16 38.28 1,491,725 -2.66(-6.50%)
Feb 04, 2016 40.44 41.56 40.27 40.94 1,395,421 +0.41(+1.01%)
Feb 03, 2016 40.52 40.98 39.38 40.53 1,419,250 +0.22(+0.55%)
Feb 02, 2016 41.19 41.19 40.26 40.31 1,254,938 -1.07(-2.59%)
Feb 01, 2016 40.25 41.65 39.89 41.38 1,513,357 +0.87(+2.15%)
Jan 29, 2016 39.26 40.69 39.26 40.51 2,221,423 +1.53(+3.93%)
Jan 28, 2016 39.42 39.59 38.69 38.98 1,047,668 -0.18(-0.46%)
Jan 27, 2016 39.44 39.73 38.82 39.16 836,997 -0.26(-0.66%)
Jan 26, 2016 39.22 39.81 39.01 39.42 1,042,295 +0.30(+0.77%)
Jan 25, 2016 40.43 40.48 39.02 39.12 1,463,003 -1.37(-3.38%)
Jan 22, 2016 40.25 40.93 39.90 40.49 938,967 +0.61(+1.53%)
Jan 21, 2016 39.55 40.67 39.25 39.88 1,038,832 +0.45(+1.14%)
Jan 20, 2016 40.62 40.62 38.18 39.43 1,865,239 -1.45(-3.55%)
Jan 19, 2016 41.68 41.88 40.57 40.88 1,309,848 -0.41(-0.99%)
Jan 15, 2016 41.29 41.29 41.29 0 -1.07(-2.53%)
Jan 14, 2016 42.90 42.90 42.26 42.36 1,195,280 -0.54(-1.26%)
Jan 13, 2016 43.34 44.15 42.85 42.90 1,719,582 -0.24(-0.56%)
Jan 12, 2016 44.34 44.37 42.61 43.14 2,578,716 -1.01(-2.29%)
Jan 11, 2016 44.60 44.79 43.95 44.15 1,395,166 -0.28(-0.63%)
Jan 08, 2016 44.95 45.22 44.38 44.43 1,370,399 -0.51(-1.13%)
Jan 07, 2016 46.20 46.22 44.81 44.94 1,068,286 -1.79(-3.83%)
Jan 06, 2016 47.15 47.22 46.45 46.73 1,151,037 -0.87(-1.83%)
Jan 05, 2016 47.50 47.66 47.13 47.60 816,038 +0.19(+0.40%)
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.