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 30, 2013 51.91 51.91 49.40 51.54 1,913,146 -1.76(-3.30%)
Apr 29, 2013 53.36 53.68 53.12 53.30 777,240 +0.16(+0.30%)
Apr 26, 2013 53.44 53.40 53.02 53.14 540,760 -0.26(-0.49%)
Apr 25, 2013 53.50 53.66 53.10 53.40 859,282 +0.02(+0.04%)
Apr 24, 2013 53.10 53.61 52.90 53.38 840,668 +0.43(+0.81%)
Apr 23, 2013 52.52 53.10 52.50 52.95 830,069 +0.44(+0.84%)
Apr 22, 2013 52.28 52.68 52.10 52.51 683,482 +0.22(+0.42%)
Apr 19, 2013 51.43 52.34 51.31 52.29 856,430 +1.01(+1.97%)
Apr 18, 2013 50.75 51.43 50.39 51.28 963,286 +0.61(+1.20%)
Apr 17, 2013 51.27 51.31 50.06 50.67 989,821 -0.74(-1.44%)
Apr 16, 2013 50.55 51.49 49.76 51.41 964,565 +1.10(+2.19%)
Apr 15, 2013 51.84 51.97 50.31 50.31 1,165,054 -1.68(-3.23%)
Apr 12, 2013 51.80 52.02 51.67 51.99 552,931 +0.11(+0.21%)
Apr 11, 2013 51.83 52.28 51.76 51.88 653,992 +0.08(+0.15%)
Apr 10, 2013 51.53 52.00 51.46 51.80 701,119 +0.32(+0.62%)
Apr 09, 2013 52.05 52.16 51.20 51.48 694,386 -0.40(-0.77%)
Apr 08, 2013 51.23 51.90 51.01 51.88 472,981 +0.65(+1.27%)
Apr 05, 2013 51.14 51.29 50.72 51.23 719,747 -0.37(-0.72%)
Apr 04, 2013 51.09 51.62 50.97 51.60 573,614 +0.55(+1.08%)
Apr 03, 2013 52.00 52.13 50.79 51.05 1,306,903 -0.94(-1.81%)
Apr 02, 2013 52.03 52.25 51.77 51.99 773,636 +0.21(+0.41%)
Apr 01, 2013 52.07 52.64 51.52 51.78 956,834 -0.42(-0.80%)
Mar 28, 2013 51.75 52.28 51.44 52.20 1,004,130 +0.60(+1.16%)
Mar 27, 2013 50.74 51.63 50.71 51.60 803,675 +0.50(+0.98%)
Mar 26, 2013 50.42 51.15 50.42 51.10 730,160 +0.77(+1.53%)
Mar 25, 2013 50.56 50.92 50.22 50.33 749,531 -0.15(-0.30%)
Mar 22, 2013 50.35 50.48 50.23 50.48 472,802 +0.29(+0.58%)
Mar 21, 2013 49.95 50.55 49.85 50.19 943,621 +0.07(+0.14%)
Mar 20, 2013 49.94 50.13 49.72 50.12 636,633 +0.46(+0.93%)
Mar 19, 2013 49.66 49.99 49.39 49.66 770,469 +0.03(+0.06%)
Mar 18, 2013 49.31 49.76 49.11 49.63 685,563 -0.14(-0.28%)
Mar 15, 2013 49.69 49.80 49.23 49.77 1,074,167 -0.11(-0.22%)
Mar 14, 2013 49.62 49.98 49.49 49.88 732,338 +0.28(+0.56%)
Mar 13, 2013 49.66 49.90 49.53 49.60 589,991 -0.10(-0.20%)
Mar 12, 2013 49.84 49.88 49.43 49.70 635,923 -0.24(-0.48%)
Mar 11, 2013 49.18 49.95 49.10 49.94 964,390 +0.76(+1.55%)
Mar 08, 2013 49.10 49.30 48.76 49.18 447,011 +0.16(+0.33%)
Mar 07, 2013 48.70 49.05 48.69 49.02 727,614 +0.22(+0.45%)
Mar 06, 2013 49.64 49.64 48.71 48.80 653,279 -0.66(-1.33%)
Mar 05, 2013 49.43 49.79 49.22 49.46 587,789 +0.35(+0.71%)
Mar 04, 2013 48.74 49.20 48.55 49.11 650,918 +0.42(+0.86%)
Mar 01, 2013 48.48 48.76 48.05 48.69 813,541 +0.19(+0.39%)
Feb 28, 2013 48.64 48.89 48.49 48.50 657,983 -0.19(-0.39%)
Feb 27, 2013 47.81 48.90 47.73 48.69 801,670 +0.83(+1.73%)
Feb 26, 2013 47.40 47.90 47.26 47.86 834,896 +0.59(+1.25%)
Feb 25, 2013 48.29 48.48 47.27 47.27 961,934 -0.91(-1.89%)
Feb 22, 2013 47.78 48.18 47.78 48.18 717,403 +0.59(+1.24%)
Feb 21, 2013 47.58 47.72 47.11 47.59 825,320 -0.12(-0.25%)
Feb 20, 2013 48.15 48.32 47.68 47.71 584,240 -0.53(-1.10%)
Feb 19, 2013 47.93 48.27 47.93 48.24 798,710 +0.36(+0.75%)
Feb 15, 2013 47.78 48.08 47.70 47.88 662,774 +0.08(+0.17%)
Feb 14, 2013 47.80 47.97 47.67 47.80 555,311 -0.06(-0.13%)
Feb 13, 2013 47.96 48.19 47.10 47.86 465,343 -0.50(-1.03%)
Feb 12, 2013 48.25 48.60 48.16 48.36 575,343 +0.06(+0.12%)
Feb 11, 2013 48.40 48.41 48.08 48.30 460,940 -0.14(-0.29%)
Feb 08, 2013 48.21 48.48 48.07 48.44 525,731 +0.24(+0.50%)
Feb 07, 2013 48.56 48.59 48.03 48.20 622,916 -0.34(-0.70%)
Feb 06, 2013 48.00 48.58 48.00 48.54 699,440 +0.40(+0.83%)
Feb 04, 2013 48.06 48.27 47.97 48.14 657,016 -0.05(-0.10%)
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.