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 (%)
Apr 29, 2011 43.64 43.64 42.91 43.09 728,299 -0.59(-1.35%)
Apr 28, 2011 43.39 43.87 43.32 43.68 1,059,583 +0.23(+0.53%)
Apr 27, 2011 43.94 43.98 43.26 43.45 1,377,098 -0.47(-1.07%)
Apr 26, 2011 43.00 44.08 42.75 43.92 2,607,117 +1.03(+2.40%)
Apr 25, 2011 42.86 43.19 42.75 42.89 807,121 -0.07(-0.16%)
Apr 21, 2011 42.56 42.97 42.31 42.96 688,425 +0.30(+0.70%)
Apr 20, 2011 42.93 42.99 42.43 42.66 991,301 +0.20(+0.47%)
Apr 19, 2011 42.19 42.65 42.19 42.46 739,035 +0.39(+0.93%)
Apr 18, 2011 41.93 42.15 41.67 42.07 890,582 -0.30(-0.71%)
Apr 15, 2011 42.58 42.82 42.31 42.37 1,650,189 -0.13(-0.31%)
Apr 14, 2011 41.86 42.55 41.77 42.50 778,611 +0.50(+1.19%)
Apr 13, 2011 42.61 42.69 41.87 42.00 999,912 -0.32(-0.76%)
Apr 12, 2011 42.52 42.62 42.06 42.32 870,651 -0.38(-0.89%)
Apr 11, 2011 42.67 43.13 42.59 42.70 681,645 -0.04(-0.09%)
Apr 08, 2011 43.35 43.65 42.63 42.74 855,347 -0.49(-1.13%)
Apr 07, 2011 43.61 43.69 42.90 43.23 939,582 -0.51(-1.17%)
Apr 06, 2011 44.10 44.17 43.55 43.74 867,374 -0.23(-0.52%)
Apr 05, 2011 43.96 44.25 43.73 43.97 733,661 -0.03(-0.07%)
Apr 04, 2011 43.76 44.24 43.70 44.00 935,021 +0.32(+0.73%)
Apr 01, 2011 43.81 44.28 43.52 43.68 1,469,883 +0.07(+0.16%)
Mar 31, 2011 43.03 43.72 43.02 43.61 901,437 +0.47(+1.09%)
Mar 30, 2011 43.14 43.14 43.14 43.14 1,672,737 +0.00(+0.00%)
Mar 29, 2011 42.63 43.18 42.39 43.14 1,371,650 +0.53(+1.24%)
Mar 28, 2011 42.63 42.83 42.45 42.61 993,805 +0.17(+0.40%)
Mar 25, 2011 42.75 42.91 42.41 42.44 1,050,433 -0.30(-0.70%)
Mar 24, 2011 42.65 42.81 42.32 42.74 1,013,012 +0.30(+0.71%)
Mar 23, 2011 42.25 42.61 42.07 42.44 1,318,815 +0.31(+0.74%)
Mar 22, 2011 43.11 43.22 42.12 42.13 1,473,735 -0.85(-1.98%)
Mar 21, 2011 43.03 43.16 42.61 42.98 1,522,349 +0.23(+0.54%)
Mar 18, 2011 42.50 43.08 42.40 42.75 1,455,518 +0.70(+1.66%)
Mar 17, 2011 42.37 42.37 41.72 42.05 1,050,032 +0.45(+1.08%)
Mar 16, 2011 42.08 42.35 41.40 41.60 1,557,200 -0.48(-1.14%)
Mar 15, 2011 42.16 42.40 42.07 42.08 1,886,715 -0.20(-0.47%)
Mar 14, 2011 41.33 42.48 41.29 42.28 1,791,327 +0.76(+1.83%)
Mar 11, 2011 40.35 41.59 40.31 41.52 1,290,494 +0.98(+2.42%)
Mar 10, 2011 40.79 41.02 40.47 40.54 915,722 -0.73(-1.77%)
Mar 09, 2011 41.16 41.33 40.74 41.27 529,406 -0.01(-0.02%)
Mar 08, 2011 40.69 41.39 40.51 41.28 779,346 +0.75(+1.85%)
Mar 07, 2011 41.11 41.17 40.36 40.53 1,049,898 -0.36(-0.88%)
Mar 04, 2011 41.47 41.58 40.71 40.89 1,035,663 -0.52(-1.26%)
Mar 03, 2011 41.52 41.91 41.36 41.41 747,130 +0.23(+0.56%)
Mar 02, 2011 40.86 41.45 40.55 41.18 1,198,913 +0.29(+0.71%)
Mar 01, 2011 42.15 42.17 40.87 40.89 1,275,005 -1.07(-2.55%)
Feb 28, 2011 41.70 42.00 41.61 41.96 1,221,051 +0.52(+1.25%)
Feb 25, 2011 41.06 41.50 41.02 41.44 1,009,053 +0.52(+1.27%)
Feb 24, 2011 40.95 41.19 40.59 40.92 1,155,515 -0.19(-0.46%)
Feb 23, 2011 41.72 41.75 41.03 41.11 1,388,454 -0.61(-1.46%)
Feb 22, 2011 42.16 42.30 41.57 41.72 1,242,284 -0.81(-1.90%)
Feb 18, 2011 42.37 42.54 42.01 42.53 1,101,547 +0.20(+0.47%)
Feb 17, 2011 42.21 42.62 42.21 42.33 852,420 +0.01(+0.02%)
Feb 16, 2011 42.39 42.71 42.25 42.32 1,378,507 -0.21(-0.49%)
Feb 15, 2011 42.40 42.65 42.26 42.53 841,799 +0.04(+0.09%)
Feb 14, 2011 42.62 42.67 42.04 42.49 898,303 -0.09(-0.21%)
Feb 11, 2011 42.03 42.67 41.97 42.58 910,175 +0.48(+1.14%)
Feb 10, 2011 41.73 42.11 41.70 42.10 998,878 +0.19(+0.45%)
Feb 09, 2011 41.94 41.99 41.43 41.91 789,806 -0.08(-0.19%)
Feb 08, 2011 41.59 42.05 41.36 41.99 1,301,840 +0.44(+1.06%)
Feb 07, 2011 41.02 41.61 40.90 41.55 1,053,790 +0.63(+1.54%)
Feb 04, 2011 41.26 41.27 40.63 40.92 1,284,472 -0.24(-0.58%)
Feb 03, 2011 41.16 41.20 40.71 41.16 1,276,749 +0.00(+0.00%)
Feb 02, 2011 41.24 41.47 40.91 41.16 1,644,906 -0.21(-0.51%)
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.