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 (%)
Jan 31, 2013 48.22 48.48 47.69 48.18 666,866 -0.17(-0.35%)
Jan 30, 2013 48.93 49.00 48.13 48.35 858,323 -0.74(-1.51%)
Jan 29, 2013 48.88 49.69 48.30 49.09 1,772,066 +1.78(+3.76%)
Jan 28, 2013 47.40 47.89 47.16 47.31 996,309 +0.00(+0.00%)
Jan 25, 2013 48.26 48.26 47.27 47.31 1,337,289 -0.69(-1.44%)
Jan 24, 2013 47.76 48.09 47.52 48.00 770,144 +0.37(+0.78%)
Jan 23, 2013 47.34 47.75 47.33 47.63 637,069 +0.07(+0.15%)
Jan 22, 2013 47.49 47.56 47.07 47.56 697,509 +0.24(+0.51%)
Jan 18, 2013 47.17 47.32 46.80 47.32 926,332 +0.28(+0.60%)
Jan 17, 2013 46.92 47.18 46.84 47.04 782,297 +0.30(+0.64%)
Jan 16, 2013 46.90 46.98 46.65 46.74 614,263 -0.27(-0.57%)
Jan 15, 2013 46.48 47.06 46.45 47.01 711,010 +0.34(+0.73%)
Jan 14, 2013 46.46 46.69 46.21 46.67 427,039 +0.28(+0.60%)
Jan 12, 2013 46.86 46.86 46.17 46.39 551,837 +0.00(+0.00%)
Jan 11, 2013 46.86 46.86 46.17 46.39 551,837 -0.21(-0.45%)
Jan 10, 2013 46.50 46.68 46.25 46.60 567,558 +0.33(+0.71%)
Jan 09, 2013 46.02 46.27 45.94 46.27 521,939 +0.33(+0.72%)
Jan 08, 2013 45.90 46.06 45.46 45.94 466,099 -0.04(-0.09%)
Jan 07, 2013 45.87 46.05 45.75 45.98 606,016 -0.01(-0.02%)
Jan 04, 2013 45.54 46.00 45.29 45.99 544,777 +0.48(+1.05%)
Jan 03, 2013 45.37 45.73 45.12 45.51 830,455 +0.11(+0.24%)
Jan 02, 2013 44.81 45.43 44.32 45.40 1,104,922 +1.08(+2.44%)
Dec 31, 2012 43.84 44.39 43.75 44.32 859,855 +0.46(+1.05%)
Dec 28, 2012 44.24 44.39 43.86 43.86 693,910 -0.53(-1.19%)
Dec 27, 2012 44.25 44.51 43.76 44.39 624,806 +0.10(+0.23%)
Dec 26, 2012 44.51 44.63 44.19 44.29 398,291 -0.25(-0.56%)
Dec 24, 2012 44.22 44.62 44.00 44.54 367,792 +0.29(+0.66%)
Dec 21, 2012 44.44 44.60 44.06 44.25 1,262,570 -0.57(-1.27%)
Dec 20, 2012 44.24 44.83 44.14 44.82 983,516 +0.59(+1.33%)
Dec 19, 2012 44.28 44.61 44.15 44.23 1,079,811 -0.10(-0.23%)
Dec 18, 2012 43.48 44.34 43.37 44.33 974,468 +0.85(+1.95%)
Dec 17, 2012 42.68 43.48 42.66 43.48 885,812 +0.94(+2.21%)
Dec 14, 2012 42.74 42.82 42.38 42.54 494,060 -0.31(-0.72%)
Dec 13, 2012 42.95 43.05 42.58 42.85 501,872 -0.09(-0.21%)
Dec 12, 2012 42.86 43.37 42.65 42.94 615,918 +0.14(+0.33%)
Dec 11, 2012 42.86 43.02 42.71 42.80 463,101 +0.05(+0.12%)
Dec 10, 2012 43.04 43.21 42.60 42.75 651,420 -0.45(-1.04%)
Dec 07, 2012 42.65 43.21 42.59 43.20 727,668 +0.63(+1.48%)
Dec 06, 2012 42.25 42.59 42.20 42.57 662,719 +0.28(+0.66%)
Dec 05, 2012 42.49 42.51 41.94 42.29 628,637 -0.10(-0.24%)
Dec 04, 2012 42.46 42.84 42.34 42.39 667,363 -0.46(-1.07%)
Nov 30, 2012 42.47 42.91 42.43 42.85 1,022,980 +0.46(+1.09%)
Nov 29, 2012 42.38 42.41 42.06 42.39 672,160 +0.20(+0.47%)
Nov 28, 2012 41.81 42.20 41.28 42.19 689,377 +0.45(+1.08%)
Nov 27, 2012 42.00 42.14 41.61 41.74 757,036 -0.29(-0.69%)
Nov 26, 2012 41.98 42.48 41.56 42.03 994,556 -0.01(-0.02%)
Nov 24, 2012 41.99 42.06 41.76 42.04 300,945 +0.00(+0.00%)
Nov 23, 2012 41.99 42.06 41.76 42.04 300,945 +0.22(+0.53%)
Nov 21, 2012 41.90 42.03 41.63 41.82 371,217 -0.12(-0.29%)
Nov 20, 2012 41.64 41.94 41.38 41.94 746,087 +0.30(+0.72%)
Nov 19, 2012 41.64 41.83 41.43 41.64 854,138 +0.33(+0.80%)
Nov 16, 2012 40.90 41.34 40.60 41.31 797,105 +0.46(+1.13%)
Nov 15, 2012 41.15 41.52 40.69 40.85 972,168 -0.35(-0.85%)
Nov 14, 2012 42.57 42.57 41.11 41.20 1,030,750 -1.47(-3.45%)
Nov 13, 2012 42.50 43.01 42.37 42.67 812,088 -0.01(-0.02%)
Nov 12, 2012 42.67 42.85 42.61 42.68 487,437 +0.06(+0.14%)
Nov 09, 2012 42.65 43.06 42.32 42.62 669,479 -0.23(-0.54%)
Nov 08, 2012 43.25 43.25 42.85 42.85 771,670 -0.47(-1.08%)
Nov 07, 2012 43.24 43.74 42.95 43.32 1,315,100 -0.30(-0.69%)
Nov 06, 2012 43.16 43.77 42.93 43.62 1,013,669 +0.55(+1.28%)
Nov 05, 2012 43.00 43.26 42.68 43.07 594,986 -0.04(-0.09%)
Nov 02, 2012 43.04 43.42 42.97 43.11 850,856 +0.32(+0.75%)
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.