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 31, 2006 36.90 37.34 36.65 36.94 1,767,200 -0.96(-2.53%)
Jan 30, 2006 38.10 38.26 37.40 37.90 1,979,800 -1.20(-3.07%)
Jan 27, 2006 38.90 39.26 38.88 39.10 870,500 +0.20(+0.51%)
Jan 26, 2006 38.59 39.00 38.75 38.90 1,093,700 +0.31(+0.80%)
Jan 25, 2006 38.49 38.88 38.43 38.59 1,092,600 +0.34(+0.89%)
Jan 24, 2006 37.81 38.28 37.76 38.25 903,100 +0.39(+1.03%)
Jan 23, 2006 37.39 38.03 37.34 37.86 672,200 +0.63(+1.69%)
Jan 20, 2006 37.95 37.95 37.23 37.23 540,400 -0.87(-2.28%)
Jan 19, 2006 37.70 38.20 37.45 38.10 577,400 +0.44(+1.17%)
Jan 18, 2006 37.20 37.90 37.01 37.66 555,000 -0.02(-0.05%)
Jan 17, 2006 37.45 37.77 37.27 37.68 451,100 -0.02(-0.05%)
Jan 13, 2006 37.88 37.92 37.58 37.70 433,400 -0.18(-0.48%)
Jan 12, 2006 37.79 38.16 37.55 37.88 735,900 -0.13(-0.34%)
Jan 11, 2006 38.34 38.47 37.93 38.01 785,400 -0.36(-0.94%)
Jan 10, 2006 37.42 38.37 37.33 38.37 1,019,900 +0.71(+1.89%)
Jan 09, 2006 37.60 37.78 37.24 37.66 697,400 +0.05(+0.13%)
Jan 06, 2006 37.54 37.74 37.20 37.61 780,700 +0.39(+1.05%)
Jan 05, 2006 36.68 37.29 36.63 37.22 706,700 +0.42(+1.14%)
Jan 04, 2006 36.65 36.99 36.54 36.80 828,900 -0.04(-0.11%)
Jan 03, 2006 35.80 36.88 35.65 36.84 887,900 +0.79(+2.19%)
Dec 30, 2005 36.25 36.36 36.01 36.05 528,200 -0.44(-1.21%)
Dec 29, 2005 36.85 37.08 36.34 36.49 507,800 -0.29(-0.79%)
Dec 28, 2005 36.95 37.02 36.77 36.78 463,100 -0.07(-0.19%)
Dec 27, 2005 36.92 37.36 36.84 36.85 415,200 -0.20(-0.54%)
Dec 23, 2005 37.05 37.26 36.87 37.05 310,200 -0.03(-0.08%)
Dec 22, 2005 37.00 37.20 36.74 37.08 518,000 +0.09(+0.24%)
Dec 21, 2005 36.99 37.20 36.79 36.99 487,000 +0.11(+0.30%)
Dec 20, 2005 36.90 37.07 36.58 36.88 455,500 +0.10(+0.27%)
Dec 19, 2005 37.25 37.30 36.77 36.78 557,200 -0.53(-1.42%)
Dec 16, 2005 37.20 37.43 37.14 37.31 609,700 +0.19(+0.51%)
Dec 15, 2005 37.57 37.74 37.11 37.12 534,500 -0.45(-1.20%)
Dec 14, 2005 37.63 37.91 37.51 37.57 621,200 +0.00(+0.00%)
Dec 13, 2005 37.22 37.60 37.15 37.57 730,000 +0.39(+1.05%)
Dec 12, 2005 37.60 37.86 37.11 37.18 568,700 -0.29(-0.77%)
Dec 09, 2005 37.45 37.74 37.33 37.47 643,300 +0.02(+0.05%)
Dec 08, 2005 37.50 37.82 37.34 37.45 677,300 +0.01(+0.03%)
Dec 07, 2005 37.35 37.55 37.19 37.44 640,600 -0.02(-0.05%)
Dec 06, 2005 37.10 37.77 37.04 37.46 1,052,400 -0.53(-1.40%)
Dec 05, 2005 38.24 38.27 37.62 37.99 755,300 -0.52(-1.35%)
Dec 02, 2005 38.42 38.61 38.30 38.51 630,200 +0.03(+0.08%)
Dec 01, 2005 37.94 38.62 37.62 38.48 1,487,200 -0.48(-1.23%)
Nov 30, 2005 39.55 39.63 38.87 38.96 620,400 -0.38(-0.97%)
Nov 29, 2005 39.25 39.55 39.18 39.34 633,900 +0.42(+1.08%)
Nov 28, 2005 39.28 39.39 38.87 38.92 585,700 -0.33(-0.84%)
Nov 25, 2005 39.05 39.25 38.96 39.25 162,400 +0.19(+0.49%)
Nov 23, 2005 38.99 39.13 38.87 39.06 451,700 +0.06(+0.15%)
Nov 22, 2005 38.68 39.10 38.49 39.00 675,400 +0.26(+0.67%)
Nov 21, 2005 38.46 38.77 38.15 38.74 555,300 +0.29(+0.75%)
Nov 18, 2005 38.64 38.64 38.17 38.45 515,900 +0.07(+0.18%)
Nov 17, 2005 38.00 38.44 37.85 38.38 553,300 +0.32(+0.84%)
Nov 16, 2005 38.23 38.34 37.87 38.06 560,300 -0.20(-0.52%)
Nov 15, 2005 38.30 38.51 38.08 38.26 813,000 -0.03(-0.08%)
Nov 14, 2005 38.80 38.92 38.28 38.29 573,000 -0.64(-1.64%)
Nov 11, 2005 38.77 38.95 38.65 38.93 473,300 +0.13(+0.34%)
Nov 10, 2005 38.36 38.84 38.15 38.80 926,700 +0.48(+1.25%)
Nov 09, 2005 38.17 38.60 38.08 38.32 863,400 +0.15(+0.39%)
Nov 08, 2005 38.29 38.45 38.01 38.17 406,200 -0.23(-0.60%)
Nov 07, 2005 38.07 38.49 37.98 38.40 586,900 +0.33(+0.87%)
Nov 04, 2005 38.36 38.50 37.63 38.07 683,500 -0.29(-0.76%)
Nov 03, 2005 38.76 38.94 38.26 38.36 749,500 -0.39(-1.01%)
Nov 02, 2005 38.42 38.82 38.21 38.75 662,200 +0.30(+0.78%)
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.