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 29, 2015 41.64 41.80 41.22 41.26 1,262,232 -0.29(-0.70%)
May 28, 2015 41.47 41.59 41.31 41.55 1,064,741 +0.02(+0.05%)
May 27, 2015 41.38 41.58 41.26 41.53 637,222 +0.15(+0.36%)
May 26, 2015 41.68 41.68 41.28 41.38 885,287 -0.21(-0.50%)
May 22, 2015 41.59 41.59 41.59 0 -0.03(-0.07%)
May 21, 2015 41.84 42.04 41.45 41.62 938,478 -0.43(-1.02%)
May 20, 2015 42.36 42.50 42.04 42.05 542,564 -0.25(-0.59%)
May 19, 2015 42.02 42.46 41.99 42.30 602,463 +0.17(+0.40%)
May 18, 2015 42.12 42.32 41.96 42.13 764,787 -0.07(-0.17%)
May 15, 2015 41.75 42.24 41.70 42.20 1,021,364 +0.53(+1.27%)
May 14, 2015 41.30 41.73 41.30 41.67 748,430 +0.50(+1.21%)
May 13, 2015 41.72 42.05 41.16 41.17 902,935 -0.87(-2.07%)
May 12, 2015 42.32 42.36 41.71 42.04 1,187,954 -0.42(-0.99%)
May 11, 2015 42.78 43.01 42.28 42.46 829,267 -0.48(-1.12%)
May 08, 2015 43.10 43.36 42.85 42.94 781,091 +0.27(+0.63%)
May 07, 2015 41.86 42.82 41.76 42.67 1,567,772 +0.93(+2.23%)
May 06, 2015 41.82 42.06 41.52 41.74 864,953 -0.13(-0.31%)
May 05, 2015 42.13 42.20 41.77 41.87 839,976 -0.30(-0.71%)
May 04, 2015 42.21 42.50 42.09 42.17 843,083 -0.01(-0.02%)
May 01, 2015 42.21 42.45 41.99 42.18 787,195 -0.02(-0.05%)
Apr 30, 2015 42.51 42.55 41.98 42.20 1,080,117 -0.48(-1.12%)
Apr 29, 2015 43.14 43.35 42.62 42.68 923,223 -0.81(-1.86%)
Apr 28, 2015 42.08 43.50 42.06 43.49 1,357,276 +1.14(+2.69%)
Apr 27, 2015 42.53 42.66 42.29 42.35 908,535 -0.16(-0.38%)
Apr 24, 2015 42.16 42.60 42.11 42.51 878,741 +0.37(+0.88%)
Apr 23, 2015 42.17 42.41 42.02 42.14 840,876 -0.17(-0.40%)
Apr 22, 2015 42.55 42.55 42.04 42.31 816,257 -0.18(-0.42%)
Apr 21, 2015 42.64 42.89 42.45 42.49 545,063 -0.11(-0.26%)
Apr 20, 2015 42.36 42.72 42.36 42.60 736,711 +0.33(+0.78%)
Apr 17, 2015 42.58 42.80 42.09 42.27 1,067,053 -0.49(-1.15%)
Apr 16, 2015 42.90 43.01 42.47 42.76 505,619 -0.15(-0.35%)
Apr 15, 2015 42.77 43.11 42.67 42.91 730,428 +0.21(+0.49%)
Apr 14, 2015 42.74 42.93 42.45 42.70 603,474 -0.04(-0.09%)
Apr 13, 2015 42.41 42.96 42.41 42.74 930,480 +0.11(+0.26%)
Apr 10, 2015 43.06 43.19 42.56 42.63 1,026,666 -0.24(-0.56%)
Apr 09, 2015 43.30 43.39 42.65 42.87 773,659 -0.47(-1.08%)
Apr 08, 2015 43.45 43.60 43.05 43.34 569,021 -0.01(-0.02%)
Apr 07, 2015 43.63 43.74 43.34 43.35 694,094 -0.32(-0.73%)
Apr 06, 2015 43.38 43.86 43.37 43.67 596,545 +0.26(+0.60%)
Apr 02, 2015 43.41 43.41 43.41 0 -0.08(-0.18%)
Apr 01, 2015 43.43 43.72 42.97 43.49 903,303 +0.04(+0.09%)
Mar 31, 2015 43.69 43.87 43.41 43.45 711,950 -0.39(-0.89%)
Mar 30, 2015 43.53 43.96 43.37 43.84 804,220 +0.42(+0.97%)
Mar 27, 2015 43.13 43.44 42.90 43.42 656,962 +0.18(+0.42%)
Mar 26, 2015 43.15 43.40 42.86 43.24 747,427 +0.04(+0.09%)
Mar 25, 2015 44.01 44.01 43.20 43.20 949,630 -0.63(-1.44%)
Mar 24, 2015 43.71 43.95 43.57 43.83 629,519 +0.08(+0.18%)
Mar 23, 2015 43.79 44.14 43.56 43.75 798,593 +0.01(+0.02%)
Mar 20, 2015 43.21 43.87 43.09 43.74 1,747,170 +0.74(+1.72%)
Mar 19, 2015 42.76 43.24 42.76 43.00 773,114 +0.05(+0.12%)
Mar 18, 2015 42.17 43.09 41.98 42.95 780,194 +0.74(+1.75%)
Mar 17, 2015 42.38 42.54 42.10 42.21 783,383 -0.35(-0.82%)
Mar 16, 2015 42.34 42.69 42.22 42.56 790,267 +0.48(+1.14%)
Mar 13, 2015 42.15 42.25 41.84 42.08 737,887 -0.15(-0.36%)
Mar 12, 2015 42.17 42.47 42.05 42.23 681,352 +0.18(+0.43%)
Mar 11, 2015 41.86 42.12 41.75 42.05 1,171,541 +0.17(+0.41%)
Mar 10, 2015 42.07 42.30 41.88 41.88 1,554,176 -0.39(-0.92%)
Mar 09, 2015 42.40 42.79 42.19 42.27 1,341,250 -0.12(-0.28%)
Mar 06, 2015 42.82 42.97 42.21 42.39 1,946,055 -0.90(-2.08%)
Mar 05, 2015 42.99 43.48 42.87 43.29 1,019,597 +0.35(+0.82%)
Mar 04, 2015 43.19 42.71 42.94 765,761 -0.29(-0.67%)
Mar 03, 2015 43.18 43.23 788,639 -0.21(-0.48%)
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.