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 (%)
Jul 31, 2009 31.64 31.98 31.12 31.28 2,503,882 -0.32(-1.01%)
Jul 30, 2009 31.05 32.08 30.84 31.60 2,522,250 +0.91(+2.97%)
Jul 29, 2009 30.01 30.85 29.85 30.69 2,829,021 +0.19(+0.62%)
Jul 28, 2009 31.66 31.66 29.50 30.50 6,666,613 -2.37(-7.21%)
Jul 27, 2009 32.52 33.20 32.30 32.87 2,259,155 +0.52(+1.61%)
Jul 24, 2009 32.02 32.44 31.60 32.35 1,592,608 +0.19(+0.59%)
Jul 23, 2009 30.56 32.50 30.36 32.16 3,501,687 +1.64(+5.37%)
Jul 22, 2009 30.39 30.91 30.22 30.52 1,841,647 -0.28(-0.91%)
Jul 21, 2009 30.89 31.00 30.19 30.80 1,706,234 +0.02(+0.06%)
Jul 20, 2009 29.70 30.85 29.70 30.78 2,291,706 +1.21(+4.09%)
Jul 17, 2009 30.03 30.03 29.42 29.57 2,543,206 -0.66(-2.18%)
Jul 16, 2009 29.83 30.46 29.34 30.23 2,286,018 +0.28(+0.93%)
Jul 15, 2009 29.02 30.26 29.02 29.95 3,659,175 +0.82(+2.81%)
Jul 14, 2009 29.13 29.35 28.63 29.13 2,151,560 -0.09(-0.31%)
Jul 13, 2009 28.51 29.27 28.50 29.22 3,039,794 +0.86(+3.03%)
Jul 10, 2009 27.98 28.52 27.48 28.36 2,165,541 +0.29(+1.03%)
Jul 09, 2009 28.35 28.49 27.90 28.07 2,173,762 -0.07(-0.25%)
Jul 08, 2009 28.69 28.89 27.44 28.14 4,204,932 -0.51(-1.78%)
Jul 07, 2009 29.92 30.06 28.54 28.65 3,315,396 -1.27(-4.24%)
Jul 06, 2009 28.91 29.94 28.76 29.92 3,605,641 +1.01(+3.49%)
Jul 02, 2009 30.01 30.15 28.91 28.91 3,413,542 -1.45(-4.78%)
Jul 01, 2009 29.91 30.50 29.76 30.36 2,407,586 +0.58(+1.95%)
Jun 30, 2009 29.94 30.16 29.51 29.78 1,631,664 -0.13(-0.43%)
Jun 29, 2009 29.56 30.00 29.27 29.91 2,268,049 +0.27(+0.91%)
Jun 26, 2009 29.63 29.81 29.29 29.64 2,289,810 -0.01(-0.03%)
Jun 25, 2009 29.05 29.65 29.00 29.65 2,681,061 +0.44(+1.51%)
Jun 24, 2009 28.66 29.41 28.57 29.21 3,442,957 +0.81(+2.85%)
Jun 23, 2009 28.01 28.54 28.00 28.40 3,139,099 +0.40(+1.43%)
Jun 22, 2009 29.30 29.49 27.90 28.00 3,983,207 -1.62(-5.47%)
Jun 19, 2009 30.17 30.17 29.15 29.62 3,381,147 +0.23(+0.78%)
Jun 18, 2009 29.29 29.71 28.94 29.39 3,146,234 +0.21(+0.72%)
Jun 17, 2009 30.05 30.24 28.91 29.18 5,119,312 -1.60(-5.20%)
Jun 16, 2009 31.88 32.08 30.51 30.78 3,548,690 -1.03(-3.24%)
Jun 15, 2009 32.60 33.00 31.60 31.81 4,786,974 -2.30(-6.74%)
Jun 12, 2009 33.65 34.11 33.23 34.11 2,284,844 +0.31(+0.92%)
Jun 11, 2009 34.11 34.56 33.69 33.80 2,140,206 -0.41(-1.20%)
Jun 10, 2009 35.14 35.29 33.51 34.21 2,948,258 -0.56(-1.61%)
Jun 09, 2009 34.90 35.10 34.68 34.77 2,537,887 -0.07(-0.20%)
Jun 08, 2009 35.00 35.15 34.41 34.84 2,900,243 -0.15(-0.43%)
Jun 05, 2009 35.75 36.06 34.67 34.99 3,655,879 -0.40(-1.13%)
Jun 04, 2009 35.05 35.63 34.45 35.39 3,748,457 +0.61(+1.75%)
Jun 03, 2009 34.92 35.39 34.16 34.78 2,956,181 -0.23(-0.66%)
Jun 02, 2009 35.83 36.06 34.88 35.01 4,524,683 -0.95(-2.64%)
Jun 01, 2009 35.53 36.72 35.03 35.96 4,922,231 +1.31(+3.78%)
May 29, 2009 33.83 34.65 33.56 34.65 3,615,200 +0.96(+2.85%)
May 28, 2009 32.96 33.92 32.50 33.69 3,651,905 +1.00(+3.06%)
May 27, 2009 33.90 34.08 32.46 32.69 4,744,762 -1.05(-3.11%)
May 26, 2009 31.99 33.90 31.69 33.74 4,455,688 +1.59(+4.95%)
May 22, 2009 32.61 33.22 32.10 32.15 2,305,690 -0.43(-1.32%)
May 21, 2009 32.05 33.09 31.72 32.58 2,941,378 -0.14(-0.43%)
May 20, 2009 34.31 34.82 32.53 32.72 4,432,165 -0.96(-2.85%)
May 19, 2009 33.97 34.57 33.52 33.68 3,363,877 -0.64(-1.86%)
May 18, 2009 32.65 34.44 32.43 34.32 5,015,513 +1.53(+4.67%)
May 17, 2009 32.71 33.07 31.63 32.79 366,358 +0.72(+2.25%)
May 15, 2009 32.71 33.07 31.63 32.07 3,898,134 -0.77(-2.34%)
May 14, 2009 32.42 33.16 32.05 32.84 5,767,728 +0.32(+0.98%)
May 13, 2009 33.50 34.20 32.40 32.52 6,065,348 -2.13(-6.15%)
May 12, 2009 34.69 35.38 33.63 34.65 4,957,163 +0.29(+0.84%)
May 11, 2009 34.69 35.42 34.19 34.36 5,658,415 -0.84(-2.39%)
May 08, 2009 33.76 35.50 33.76 35.20 5,714,580 +2.16(+6.54%)
May 07, 2009 35.90 36.35 32.92 33.04 5,545,478 -2.13(-6.06%)
May 06, 2009 35.71 36.44 34.43 35.17 5,640,950 +0.00(+0.00%)
May 05, 2009 36.13 36.45 34.91 35.17 3,492,317 -1.28(-3.51%)
May 04, 2009 35.07 36.48 35.07 36.45 5,660,399 +2.45(+7.21%)
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.