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, 2005 34.42 34.70 34.20 34.54 1,283,300 +0.18(+0.52%)
Apr 28, 2005 34.80 34.81 34.36 34.36 852,900 -0.62(-1.77%)
Apr 27, 2005 35.10 35.13 33.40 34.98 1,859,100 -0.16(-0.46%)
Apr 26, 2005 35.36 35.73 35.14 35.14 591,800 -0.55(-1.54%)
Apr 25, 2005 35.41 35.81 35.32 35.69 471,900 +0.34(+0.96%)
Apr 22, 2005 35.50 35.63 35.09 35.35 480,600 -0.07(-0.20%)
Apr 21, 2005 34.90 35.43 34.77 35.42 463,000 +0.68(+1.96%)
Apr 20, 2005 35.01 35.13 34.72 34.74 567,500 -0.32(-0.91%)
Apr 19, 2005 35.26 35.41 34.92 35.06 761,700 -0.20(-0.57%)
Apr 18, 2005 35.30 35.58 35.00 35.26 829,700 -0.08(-0.23%)
Apr 15, 2005 35.57 35.97 35.23 35.34 801,500 -0.40(-1.12%)
Apr 14, 2005 36.35 36.47 35.72 35.74 562,400 -0.70(-1.92%)
Apr 13, 2005 37.01 37.06 36.40 36.44 594,900 -0.57(-1.54%)
Apr 12, 2005 36.25 37.01 36.05 37.01 699,300 +0.59(+1.62%)
Apr 11, 2005 36.48 36.48 36.21 36.42 548,500 +0.11(+0.30%)
Apr 08, 2005 36.42 36.48 36.16 36.31 538,900 +0.01(+0.03%)
Apr 07, 2005 36.06 36.44 36.00 36.30 512,600 +0.28(+0.78%)
Apr 06, 2005 35.80 36.20 35.78 36.02 572,500 +0.27(+0.76%)
Apr 05, 2005 35.75 35.84 35.45 35.75 467,600 +0.16(+0.45%)
Apr 04, 2005 35.67 35.69 35.15 35.59 635,800 -0.01(-0.03%)
Apr 01, 2005 35.82 36.23 35.42 35.60 623,300 -0.10(-0.28%)
Mar 31, 2005 35.60 36.17 35.60 35.70 573,700 -0.05(-0.14%)
Mar 30, 2005 35.23 35.75 35.21 35.75 532,500 +0.68(+1.94%)
Mar 29, 2005 35.20 35.80 35.03 35.07 599,200 -0.29(-0.82%)
Mar 28, 2005 35.70 35.82 35.32 35.36 562,600 -0.25(-0.70%)
Mar 24, 2005 35.70 36.24 35.61 35.61 541,400 -0.09(-0.25%)
Mar 23, 2005 35.08 35.91 34.63 35.70 894,700 +0.63(+1.80%)
Mar 22, 2005 35.95 36.18 35.05 35.07 683,700 -0.89(-2.47%)
Mar 21, 2005 36.28 36.40 35.80 35.96 637,600 -0.32(-0.88%)
Mar 18, 2005 36.86 36.98 36.28 36.28 1,005,600 -0.57(-1.55%)
Mar 17, 2005 36.55 36.99 36.51 36.85 483,100 +0.45(+1.24%)
Mar 16, 2005 36.55 36.80 36.33 36.40 511,800 -0.34(-0.93%)
Mar 15, 2005 37.08 37.38 36.74 36.74 481,700 -0.23(-0.62%)
Mar 14, 2005 36.77 36.97 36.58 36.97 606,700 +0.40(+1.09%)
Mar 11, 2005 37.01 37.03 36.57 36.57 528,300 -0.43(-1.16%)
Mar 10, 2005 37.06 37.49 36.81 37.00 757,200 -0.06(-0.16%)
Mar 09, 2005 38.28 38.28 37.06 37.06 758,500 -1.22(-3.19%)
Mar 08, 2005 38.99 38.99 38.18 38.28 673,600 -0.65(-1.67%)
Mar 07, 2005 38.90 39.35 38.63 38.93 648,600 +0.03(+0.08%)
Mar 04, 2005 38.05 38.95 38.01 38.90 581,000 +0.98(+2.58%)
Mar 03, 2005 38.00 38.00 37.60 37.92 414,200 +0.22(+0.58%)
Mar 02, 2005 38.03 38.17 37.70 37.70 442,600 -0.43(-1.13%)
Mar 01, 2005 37.87 38.15 37.65 38.13 615,700 +0.58(+1.54%)
Feb 28, 2005 38.07 38.19 37.36 37.55 560,400 -0.75(-1.96%)
Feb 25, 2005 37.70 38.30 37.54 38.30 603,100 +0.65(+1.73%)
Feb 24, 2005 37.22 37.67 37.07 37.65 700,200 +0.50(+1.35%)
Feb 23, 2005 36.70 37.24 36.66 37.15 733,700 +0.58(+1.59%)
Feb 22, 2005 37.55 37.59 36.57 36.57 714,100 -1.16(-3.07%)
Feb 18, 2005 37.67 37.98 37.36 37.73 749,000 +0.27(+0.72%)
Feb 17, 2005 38.00 38.01 37.46 37.46 556,000 -0.74(-1.94%)
Feb 16, 2005 38.17 38.32 37.97 38.20 602,200 +0.09(+0.24%)
Feb 15, 2005 38.10 38.33 38.00 38.11 721,500 +0.09(+0.24%)
Feb 14, 2005 37.91 38.13 37.87 38.02 523,300 +0.11(+0.29%)
Feb 11, 2005 37.75 37.99 37.40 37.91 450,300 +0.19(+0.50%)
Feb 10, 2005 37.50 37.84 37.23 37.72 464,600 +0.23(+0.61%)
Feb 09, 2005 37.50 37.60 37.39 37.49 489,300 -0.01(-0.03%)
Feb 08, 2005 37.30 37.53 37.06 37.50 360,700 +0.08(+0.21%)
Feb 07, 2005 37.57 37.73 37.33 37.42 470,000 -0.16(-0.43%)
Feb 04, 2005 36.55 37.58 36.49 37.58 665,000 +1.16(+3.19%)
Feb 03, 2005 36.77 36.87 36.39 36.42 471,600 -0.35(-0.95%)
Feb 02, 2005 36.34 36.79 36.28 36.77 765,500 +0.59(+1.63%)
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.