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 (%)
Sep 30, 2013 46.77 47.12 46.57 46.83 655,404 -0.24(-0.51%)
Sep 27, 2013 47.12 47.38 46.74 47.07 439,550 -0.23(-0.49%)
Sep 26, 2013 46.65 47.32 46.02 47.30 782,495 +0.62(+1.33%)
Sep 25, 2013 47.11 47.15 46.49 46.68 705,418 -0.37(-0.79%)
Sep 24, 2013 47.06 47.51 46.96 47.05 1,108,865 +0.11(+0.23%)
Sep 23, 2013 47.46 47.87 46.94 46.94 759,315 -0.84(-1.76%)
Sep 20, 2013 48.80 48.85 47.71 47.78 1,426,446 -1.07(-2.19%)
Sep 19, 2013 47.90 49.06 47.82 48.85 1,498,635 +0.98(+2.05%)
Sep 18, 2013 46.02 47.93 45.76 47.87 1,320,006 +1.54(+3.32%)
Sep 17, 2013 46.52 46.80 46.16 46.33 830,302 -0.26(-0.56%)
Sep 16, 2013 46.82 47.03 46.45 46.59 1,280,290 +0.54(+1.17%)
Sep 13, 2013 45.92 46.31 45.81 46.05 441,263 +0.11(+0.24%)
Sep 12, 2013 46.00 46.13 45.65 45.94 666,183 -0.10(-0.22%)
Sep 11, 2013 45.65 46.04 45.49 46.04 745,425 +0.31(+0.68%)
Sep 10, 2013 45.89 45.96 45.44 45.73 699,491 -0.02(-0.04%)
Sep 09, 2013 45.02 45.75 45.02 45.75 840,236 +1.09(+2.44%)
Sep 06, 2013 44.25 44.97 44.23 44.66 799,036 +0.65(+1.48%)
Sep 05, 2013 43.88 44.30 43.88 44.01 617,831 +0.19(+0.43%)
Sep 04, 2013 43.66 43.89 43.32 43.82 1,131,585 +0.10(+0.23%)
Sep 03, 2013 44.75 44.94 43.15 43.72 1,161,484 -0.59(-1.33%)
Aug 30, 2013 44.80 45.02 44.19 44.31 975,757 -0.24(-0.54%)
Aug 29, 2013 44.13 44.59 43.93 44.55 724,133 +0.39(+0.88%)
Aug 28, 2013 44.58 44.58 44.14 44.16 606,205 -0.31(-0.70%)
Aug 27, 2013 44.60 44.89 44.30 44.47 651,525 -0.40(-0.89%)
Aug 26, 2013 45.02 45.25 44.86 44.87 590,289 -0.24(-0.53%)
Aug 23, 2013 44.90 45.20 44.64 45.11 501,082 +0.37(+0.83%)
Aug 22, 2013 44.68 44.92 44.24 44.74 613,377 +0.23(+0.52%)
Aug 21, 2013 44.49 45.07 44.00 44.51 756,024 -0.08(-0.18%)
Aug 20, 2013 43.80 44.70 43.80 44.59 1,101,297 +0.85(+1.94%)
Aug 19, 2013 44.35 44.54 43.73 43.74 850,604 -0.76(-1.71%)
Aug 16, 2013 44.77 44.97 44.23 44.50 2,734,035 -0.40(-0.89%)
Aug 15, 2013 45.79 45.88 44.71 44.90 915,063 -1.38(-2.98%)
Aug 14, 2013 45.97 46.51 45.90 46.28 673,382 -0.06(-0.13%)
Aug 13, 2013 47.20 47.20 46.12 46.34 911,733 -0.84(-1.78%)
Aug 12, 2013 47.50 47.60 47.08 47.18 600,849 -0.55(-1.15%)
Aug 09, 2013 47.16 47.94 47.03 47.73 673,184 +0.57(+1.21%)
Aug 08, 2013 47.51 47.63 47.10 47.16 575,003 -0.19(-0.40%)
Aug 07, 2013 47.60 47.81 47.00 47.35 1,009,168 -0.31(-0.65%)
Aug 06, 2013 48.06 48.27 47.61 47.66 856,520 -0.40(-0.83%)
Aug 05, 2013 48.37 48.59 47.88 48.06 554,159 -0.42(-0.87%)
Aug 02, 2013 48.58 48.83 48.36 48.48 562,143 -0.17(-0.35%)
Aug 01, 2013 49.01 49.21 48.47 48.65 657,683 -0.13(-0.27%)
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%)
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.