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, 2013 49.39 49.50 48.40 48.78 726,156 -0.42(-0.85%)
Jul 30, 2013 49.38 49.62 48.74 49.20 618,033 +0.51(+1.05%)
Jul 29, 2013 48.92 49.42 48.64 48.69 527,056 -0.42(-0.86%)
Jul 26, 2013 48.85 49.15 48.32 49.11 511,010 +0.13(+0.27%)
Jul 25, 2013 48.55 49.08 48.51 48.98 457,424 +0.23(+0.47%)
Jul 24, 2013 49.71 49.71 48.37 48.75 579,898 -0.78(-1.57%)
Jul 23, 2013 49.75 49.79 49.07 49.53 366,144 -0.16(-0.32%)
Jul 22, 2013 49.74 50.06 49.52 49.69 450,083 -0.01(-0.02%)
Jul 19, 2013 49.78 49.78 49.26 49.70 404,068 -0.04(-0.08%)
Jul 18, 2013 49.01 49.75 48.91 49.74 477,744 +0.85(+1.74%)
Jul 17, 2013 49.04 49.13 48.74 48.89 535,317 -0.01(-0.02%)
Jul 16, 2013 48.57 48.95 48.53 48.90 686,198 +0.26(+0.53%)
Jul 15, 2013 48.41 48.65 48.17 48.64 585,653 +0.16(+0.33%)
Jul 12, 2013 48.53 48.57 48.20 48.48 398,345 -0.05(-0.10%)
Jul 11, 2013 47.91 48.60 47.78 48.53 765,213 +1.12(+2.36%)
Jul 10, 2013 47.35 47.60 46.98 47.41 600,654 -0.07(-0.15%)
Jul 09, 2013 47.08 47.81 47.00 47.48 669,540 +0.50(+1.06%)
Jul 08, 2013 46.58 47.22 46.47 46.98 1,059,966 +0.50(+1.08%)
Jul 05, 2013 46.64 46.79 45.50 46.48 626,329 +0.09(+0.19%)
Jul 03, 2013 46.43 46.69 46.12 46.39 512,317 -0.26(-0.56%)
Jul 02, 2013 46.01 47.13 46.00 46.65 704,625 +0.53(+1.15%)
Jul 01, 2013 46.94 47.01 46.03 46.12 700,949 -0.55(-1.18%)
Jun 28, 2013 46.58 47.06 46.09 46.67 1,028,632 +0.03(+0.06%)
Jun 27, 2013 46.30 46.92 46.25 46.64 728,082 +0.57(+1.24%)
Jun 26, 2013 46.02 46.59 45.81 46.07 1,315,961 +0.23(+0.50%)
Jun 25, 2013 45.41 46.09 44.98 45.84 652,623 +0.83(+1.84%)
Jun 24, 2013 44.62 45.94 44.01 45.01 908,154 -0.28(-0.62%)
Jun 21, 2013 44.89 45.66 44.34 45.29 1,484,881 +0.78(+1.75%)
Jun 20, 2013 44.74 45.77 44.14 44.51 2,264,162 -0.72(-1.59%)
Jun 19, 2013 47.41 47.52 45.22 45.23 1,798,620 -2.21(-4.66%)
Jun 18, 2013 47.50 47.91 47.26 47.44 635,795 -0.11(-0.23%)
Jun 17, 2013 47.59 47.90 47.24 47.55 806,168 +0.27(+0.57%)
Jun 14, 2013 47.68 48.51 47.22 47.28 697,105 -0.51(-1.07%)
Jun 13, 2013 46.68 47.89 46.26 47.79 843,228 +1.09(+2.33%)
Jun 12, 2013 47.84 47.87 46.66 46.70 1,211,075 -0.82(-1.73%)
Jun 11, 2013 47.39 47.81 47.02 47.52 863,041 -0.19(-0.40%)
Jun 10, 2013 48.35 48.36 47.40 47.71 952,740 -0.61(-1.26%)
Jun 07, 2013 47.81 48.36 47.07 48.32 1,136,577 +0.76(+1.60%)
Jun 06, 2013 46.97 47.58 46.59 47.56 1,861,778 +0.59(+1.26%)
Jun 05, 2013 47.36 47.78 46.79 46.97 1,196,396 -0.54(-1.14%)
Jun 04, 2013 48.56 48.66 47.49 47.51 1,132,186 -0.84(-1.74%)
Jun 03, 2013 48.36 48.88 47.92 48.35 1,181,371 +0.65(+1.36%)
May 31, 2013 47.69 48.47 47.37 47.70 1,619,270 -0.07(-0.15%)
May 30, 2013 48.96 49.04 47.19 47.77 2,371,558 -1.24(-2.53%)
May 29, 2013 50.35 50.36 48.61 49.01 1,723,296 -1.75(-3.45%)
May 28, 2013 52.34 52.41 50.75 50.76 1,124,600 -1.07(-2.06%)
May 24, 2013 52.05 52.13 51.53 51.83 711,307 -0.46(-0.88%)
May 23, 2013 52.76 53.03 52.20 52.29 1,088,020 -0.96(-1.80%)
May 22, 2013 54.30 54.62 53.10 53.25 916,979 -1.07(-1.97%)
May 21, 2013 54.39 54.50 54.29 54.32 745,892 -0.08(-0.15%)
May 20, 2013 54.06 54.45 53.91 54.40 708,184 +0.36(+0.67%)
May 17, 2013 53.27 54.07 53.11 54.04 1,085,475 +0.87(+1.64%)
May 16, 2013 53.01 53.44 53.01 53.17 572,887 -0.08(-0.15%)
May 15, 2013 52.75 53.25 52.15 53.25 735,549 +0.77(+1.47%)
May 13, 2013 52.20 52.65 52.20 52.48 604,598 +0.27(+0.52%)
May 10, 2013 52.20 52.49 51.97 52.21 428,378 +0.14(+0.27%)
May 09, 2013 52.20 52.37 51.92 52.07 549,123 -0.05(-0.10%)
May 08, 2013 51.55 52.13 51.45 52.12 673,542 +0.62(+1.20%)
May 07, 2013 51.36 51.61 51.36 51.50 584,568 +0.15(+0.29%)
May 06, 2013 51.13 51.35 51.00 51.35 639,662 +0.22(+0.43%)
May 03, 2013 51.26 51.32 51.08 51.13 1,017,173 +0.20(+0.39%)
May 02, 2013 51.00 51.57 50.88 50.93 668,786 +0.11(+0.22%)
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.