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 (%)
Jan 29, 2016 39.26 40.69 39.26 40.51 2,221,423 +1.53(+3.93%)
Jan 28, 2016 39.42 39.59 38.69 38.98 1,047,668 -0.18(-0.46%)
Jan 27, 2016 39.44 39.73 38.82 39.16 836,997 -0.26(-0.66%)
Jan 26, 2016 39.22 39.81 39.01 39.42 1,042,295 +0.30(+0.77%)
Jan 25, 2016 40.43 40.48 39.02 39.12 1,463,003 -1.37(-3.38%)
Jan 22, 2016 40.25 40.93 39.90 40.49 938,967 +0.61(+1.53%)
Jan 21, 2016 39.55 40.67 39.25 39.88 1,038,832 +0.45(+1.14%)
Jan 20, 2016 40.62 40.62 38.18 39.43 1,865,239 -1.45(-3.55%)
Jan 19, 2016 41.68 41.88 40.57 40.88 1,309,848 -0.41(-0.99%)
Jan 15, 2016 41.29 41.29 41.29 0 -1.07(-2.53%)
Jan 14, 2016 42.90 42.90 42.26 42.36 1,195,280 -0.54(-1.26%)
Jan 13, 2016 43.34 44.15 42.85 42.90 1,719,582 -0.24(-0.56%)
Jan 12, 2016 44.34 44.37 42.61 43.14 2,578,716 -1.01(-2.29%)
Jan 11, 2016 44.60 44.79 43.95 44.15 1,395,166 -0.28(-0.63%)
Jan 08, 2016 44.95 45.22 44.38 44.43 1,370,399 -0.51(-1.13%)
Jan 07, 2016 46.20 46.22 44.81 44.94 1,068,286 -1.79(-3.83%)
Jan 06, 2016 47.15 47.22 46.45 46.73 1,151,037 -0.87(-1.83%)
Jan 05, 2016 47.50 47.66 47.13 47.60 816,038 +0.19(+0.40%)
Jan 04, 2016 47.16 47.44 46.91 47.41 929,483 -0.31(-0.65%)
Dec 31, 2015 47.72 47.72 47.72 0 -0.51(-1.06%)
Dec 30, 2015 48.43 48.88 48.23 48.23 496,181 -0.46(-0.94%)
Dec 29, 2015 48.75 49.19 48.47 48.69 656,556 +0.07(+0.14%)
Dec 28, 2015 48.28 48.67 48.18 48.62 750,491 +0.14(+0.29%)
Dec 24, 2015 48.48 48.48 48.48 0 +0.24(+0.50%)
Dec 23, 2015 47.60 48.34 47.48 48.24 878,483 +0.80(+1.69%)
Dec 22, 2015 46.91 47.74 46.76 47.44 785,826 +0.71(+1.52%)
Dec 21, 2015 46.61 46.86 45.98 46.73 1,258,174 +0.38(+0.82%)
Dec 18, 2015 47.77 47.78 46.34 46.35 2,286,914 -1.72(-3.58%)
Dec 17, 2015 48.36 48.60 47.74 48.07 1,098,670 -0.33(-0.68%)
Dec 16, 2015 47.38 48.54 47.19 48.40 1,198,246 +1.22(+2.59%)
Dec 15, 2015 47.22 47.54 46.86 47.18 1,367,524 +0.12(+0.25%)
Dec 14, 2015 48.08 46.76 47.06 1,707,630 -0.77(-1.61%)
Dec 11, 2015 48.18 48.57 47.53 47.83 1,018,060 -0.80(-1.65%)
Dec 10, 2015 49.22 49.22 48.44 48.63 1,190,903 -0.48(-0.98%)
Dec 09, 2015 49.37 49.99 48.88 49.11 880,585 -0.48(-0.97%)
Dec 08, 2015 49.87 49.96 49.44 49.59 683,958 -0.35(-0.70%)
Dec 07, 2015 50.15 50.31 49.71 49.94 873,898 -0.43(-0.85%)
Dec 04, 2015 49.60 50.54 49.60 50.37 962,611 +0.96(+1.94%)
Dec 03, 2015 49.99 50.08 49.08 49.41 1,138,844 -0.58(-1.16%)
Dec 02, 2015 50.59 50.82 49.85 49.99 777,068 -0.65(-1.28%)
Dec 01, 2015 50.89 51.62 50.53 50.64 1,309,066 -0.17(-0.33%)
Nov 30, 2015 51.10 51.26 50.56 50.81 2,519,514 -0.27(-0.53%)
Nov 27, 2015 50.73 51.33 50.63 51.08 875,196 +0.35(+0.69%)
Nov 25, 2015 50.73 50.73 50.73 0 +0.19(+0.38%)
Nov 24, 2015 49.84 50.56 49.57 50.54 1,325,103 +0.45(+0.90%)
Nov 23, 2015 49.92 50.09 1,700,550 -0.32(-0.63%)
Nov 20, 2015 50.23 50.64 50.10 50.41 1,555,095 +0.40(+0.80%)
Nov 19, 2015 50.00 50.25 49.78 50.01 1,629,902 +0.05(+0.10%)
Nov 18, 2015 48.50 49.98 48.32 49.96 2,000,891 +1.53(+3.16%)
Nov 17, 2015 47.51 48.95 47.15 48.43 2,273,772 +1.31(+2.78%)
Nov 16, 2015 46.10 47.64 45.96 47.12 3,539,064 +0.93(+2.01%)
Nov 13, 2015 46.76 46.89 45.86 46.19 2,368,774 -0.34(-0.73%)
Nov 12, 2015 46.71 46.82 46.33 46.53 2,696,836 -0.42(-0.89%)
Nov 11, 2015 45.85 47.07 45.82 46.95 4,233,786 +0.74(+1.60%)
Nov 10, 2015 46.75 46.94 46.15 46.21 4,443,529 -1.05(-2.22%)
Nov 09, 2015 45.26 47.56 45.00 47.26 13,603,519 +6.97(+17.30%)
Nov 06, 2015 40.65 40.76 39.93 40.29 1,122,183 -0.78(-1.90%)
Nov 05, 2015 41.05 41.19 40.81 41.07 718,850 +0.01(+0.02%)
Nov 04, 2015 41.18 41.30 40.93 41.06 669,918 -0.11(-0.27%)
Nov 03, 2015 41.42 41.42 40.99 41.17 664,124 -0.34(-0.82%)
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.