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 (%)
Mar 28, 2013 51.75 52.28 51.44 52.20 1,004,130 +0.60(+1.16%)
Mar 27, 2013 50.74 51.63 50.71 51.60 803,675 +0.50(+0.98%)
Mar 26, 2013 50.42 51.15 50.42 51.10 730,160 +0.77(+1.53%)
Mar 25, 2013 50.56 50.92 50.22 50.33 749,531 -0.15(-0.30%)
Mar 22, 2013 50.35 50.48 50.23 50.48 472,802 +0.29(+0.58%)
Mar 21, 2013 49.95 50.55 49.85 50.19 943,621 +0.07(+0.14%)
Mar 20, 2013 49.94 50.13 49.72 50.12 636,633 +0.46(+0.93%)
Mar 19, 2013 49.66 49.99 49.39 49.66 770,469 +0.03(+0.06%)
Mar 18, 2013 49.31 49.76 49.11 49.63 685,563 -0.14(-0.28%)
Mar 15, 2013 49.69 49.80 49.23 49.77 1,074,167 -0.11(-0.22%)
Mar 14, 2013 49.62 49.98 49.49 49.88 732,338 +0.28(+0.56%)
Mar 13, 2013 49.66 49.90 49.53 49.60 589,991 -0.10(-0.20%)
Mar 12, 2013 49.84 49.88 49.43 49.70 635,923 -0.24(-0.48%)
Mar 11, 2013 49.18 49.95 49.10 49.94 964,390 +0.76(+1.55%)
Mar 08, 2013 49.10 49.30 48.76 49.18 447,011 +0.16(+0.33%)
Mar 07, 2013 48.70 49.05 48.69 49.02 727,614 +0.22(+0.45%)
Mar 06, 2013 49.64 49.64 48.71 48.80 653,279 -0.66(-1.33%)
Mar 05, 2013 49.43 49.79 49.22 49.46 587,789 +0.35(+0.71%)
Mar 04, 2013 48.74 49.20 48.55 49.11 650,918 +0.42(+0.86%)
Mar 01, 2013 48.48 48.76 48.05 48.69 813,541 +0.19(+0.39%)
Feb 28, 2013 48.64 48.89 48.49 48.50 657,983 -0.19(-0.39%)
Feb 27, 2013 47.81 48.90 47.73 48.69 801,670 +0.83(+1.73%)
Feb 26, 2013 47.40 47.90 47.26 47.86 834,896 +0.59(+1.25%)
Feb 25, 2013 48.29 48.48 47.27 47.27 961,934 -0.91(-1.89%)
Feb 22, 2013 47.78 48.18 47.78 48.18 717,403 +0.59(+1.24%)
Feb 21, 2013 47.58 47.72 47.11 47.59 825,320 -0.12(-0.25%)
Feb 20, 2013 48.15 48.32 47.68 47.71 584,240 -0.53(-1.10%)
Feb 19, 2013 47.93 48.27 47.93 48.24 798,710 +0.36(+0.75%)
Feb 15, 2013 47.78 48.08 47.70 47.88 662,774 +0.08(+0.17%)
Feb 14, 2013 47.80 47.97 47.67 47.80 555,311 -0.06(-0.13%)
Feb 13, 2013 47.96 48.19 47.10 47.86 465,343 -0.50(-1.03%)
Feb 12, 2013 48.25 48.60 48.16 48.36 575,343 +0.06(+0.12%)
Feb 11, 2013 48.40 48.41 48.08 48.30 460,940 -0.14(-0.29%)
Feb 08, 2013 48.21 48.48 48.07 48.44 525,731 +0.24(+0.50%)
Feb 07, 2013 48.56 48.59 48.03 48.20 622,916 -0.34(-0.70%)
Feb 06, 2013 48.00 48.58 48.00 48.54 699,440 +0.40(+0.83%)
Feb 04, 2013 48.06 48.27 47.97 48.14 657,016 -0.05(-0.10%)
Feb 01, 2013 48.34 49.09 48.10 48.19 783,834 +0.01(+0.02%)
Jan 31, 2013 48.22 48.48 47.69 48.18 666,866 -0.17(-0.35%)
Jan 30, 2013 48.93 49.00 48.13 48.35 858,323 -0.74(-1.51%)
Jan 29, 2013 48.88 49.69 48.30 49.09 1,772,066 +1.78(+3.76%)
Jan 28, 2013 47.40 47.89 47.16 47.31 996,309 +0.00(+0.00%)
Jan 25, 2013 48.26 48.26 47.27 47.31 1,337,289 -0.69(-1.44%)
Jan 24, 2013 47.76 48.09 47.52 48.00 770,144 +0.37(+0.78%)
Jan 23, 2013 47.34 47.75 47.33 47.63 637,069 +0.07(+0.15%)
Jan 22, 2013 47.49 47.56 47.07 47.56 697,509 +0.24(+0.51%)
Jan 18, 2013 47.17 47.32 46.80 47.32 926,332 +0.28(+0.60%)
Jan 17, 2013 46.92 47.18 46.84 47.04 782,297 +0.30(+0.64%)
Jan 16, 2013 46.90 46.98 46.65 46.74 614,263 -0.27(-0.57%)
Jan 15, 2013 46.48 47.06 46.45 47.01 711,010 +0.34(+0.73%)
Jan 14, 2013 46.46 46.69 46.21 46.67 427,039 +0.28(+0.60%)
Jan 12, 2013 46.86 46.86 46.17 46.39 551,837 +0.00(+0.00%)
Jan 11, 2013 46.86 46.86 46.17 46.39 551,837 -0.21(-0.45%)
Jan 10, 2013 46.50 46.68 46.25 46.60 567,558 +0.33(+0.71%)
Jan 09, 2013 46.02 46.27 45.94 46.27 521,939 +0.33(+0.72%)
Jan 08, 2013 45.90 46.06 45.46 45.94 466,099 -0.04(-0.09%)
Jan 07, 2013 45.87 46.05 45.75 45.98 606,016 -0.01(-0.02%)
Jan 04, 2013 45.54 46.00 45.29 45.99 544,777 +0.48(+1.05%)
Jan 03, 2013 45.37 45.73 45.12 45.51 830,455 +0.11(+0.24%)
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.