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 (%)
May 29, 2009 33.83 34.65 33.56 34.65 3,615,200 +0.96(+2.85%)
May 28, 2009 32.96 33.92 32.50 33.69 3,651,905 +1.00(+3.06%)
May 27, 2009 33.90 34.08 32.46 32.69 4,744,762 -1.05(-3.11%)
May 26, 2009 31.99 33.90 31.69 33.74 4,455,688 +1.59(+4.95%)
May 22, 2009 32.61 33.22 32.10 32.15 2,305,690 -0.43(-1.32%)
May 21, 2009 32.05 33.09 31.72 32.58 2,941,378 -0.14(-0.43%)
May 20, 2009 34.31 34.82 32.53 32.72 4,432,165 -0.96(-2.85%)
May 19, 2009 33.97 34.57 33.52 33.68 3,363,877 -0.64(-1.86%)
May 18, 2009 32.65 34.44 32.43 34.32 5,015,513 +1.53(+4.67%)
May 17, 2009 32.71 33.07 31.63 32.79 366,358 +0.72(+2.25%)
May 15, 2009 32.71 33.07 31.63 32.07 3,898,134 -0.77(-2.34%)
May 14, 2009 32.42 33.16 32.05 32.84 5,767,728 +0.32(+0.98%)
May 13, 2009 33.50 34.20 32.40 32.52 6,065,348 -2.13(-6.15%)
May 12, 2009 34.69 35.38 33.63 34.65 4,957,163 +0.29(+0.84%)
May 11, 2009 34.69 35.42 34.19 34.36 5,658,415 -0.84(-2.39%)
May 08, 2009 33.76 35.50 33.76 35.20 5,714,580 +2.16(+6.54%)
May 07, 2009 35.90 36.35 32.92 33.04 5,545,478 -2.13(-6.06%)
May 06, 2009 35.71 36.44 34.43 35.17 5,640,950 +0.00(+0.00%)
May 05, 2009 36.13 36.45 34.91 35.17 3,492,317 -1.28(-3.51%)
May 04, 2009 35.07 36.48 35.07 36.45 5,660,399 +2.45(+7.21%)
May 01, 2009 33.82 34.85 33.73 34.00 3,025,491 -0.52(-1.51%)
Apr 30, 2009 34.20 35.00 34.06 34.52 4,518,237 +0.72(+2.13%)
Apr 29, 2009 34.13 35.02 33.28 33.80 5,709,771 -0.24(-0.71%)
Apr 28, 2009 34.66 34.86 33.25 34.04 3,994,523 -0.86(-2.46%)
Apr 27, 2009 35.69 36.39 34.31 34.90 4,837,475 -1.45(-3.99%)
Apr 24, 2009 34.85 36.97 34.00 36.35 6,326,059 +1.59(+4.57%)
Apr 23, 2009 32.50 34.83 32.46 34.76 5,468,512 +2.15(+6.59%)
Apr 22, 2009 32.44 34.70 32.15 32.61 7,553,192 -0.60(-1.81%)
Apr 21, 2009 30.76 33.42 30.00 33.21 8,281,717 +2.12(+6.82%)
Apr 20, 2009 32.76 33.02 30.74 31.09 6,604,553 -2.60(-7.72%)
Apr 17, 2009 32.97 34.37 32.65 33.69 5,254,522 +0.42(+1.26%)
Apr 16, 2009 32.83 34.12 31.36 33.27 5,734,287 +0.92(+2.84%)
Apr 15, 2009 30.83 32.44 30.04 32.35 6,551,470 +1.32(+4.25%)
Apr 14, 2009 32.19 33.10 30.82 31.03 6,803,661 -1.77(-5.40%)
Apr 13, 2009 31.43 33.33 30.95 32.80 5,338,211 +0.82(+2.56%)
Apr 09, 2009 29.83 32.12 29.03 31.98 8,307,028 +3.17(+11.00%)
Apr 08, 2009 28.54 29.12 27.79 28.81 5,239,430 +0.51(+1.80%)
Apr 07, 2009 30.22 30.25 28.27 28.30 5,744,694 -2.34(-7.64%)
Apr 06, 2009 30.34 31.17 29.52 30.64 4,939,814 -0.12(-0.39%)
Apr 03, 2009 29.93 30.96 28.87 30.76 6,727,656 +0.92(+3.08%)
Apr 02, 2009 29.62 30.09 28.63 29.84 7,231,470 +1.01(+3.50%)
Apr 01, 2009 28.89 29.42 28.35 28.83 5,947,564 -0.24(-0.83%)
Mar 31, 2009 27.28 29.38 27.21 29.07 8,596,613 +2.08(+7.71%)
Mar 30, 2009 27.28 27.92 26.89 26.99 6,021,428 -1.83(-6.35%)
Mar 26, 2009 28.13 28.87 27.10 28.82 6,326,554 +0.77(+2.75%)
Mar 25, 2009 28.81 29.18 26.28 28.05 7,995,878 -0.46(-1.61%)
Mar 24, 2009 29.53 30.17 28.21 28.51 8,337,528 -1.87(-6.16%)
Mar 23, 2009 28.05 30.40 28.02 30.38 8,677,580 +3.80(+14.30%)
Mar 20, 2009 27.52 28.03 26.50 26.58 7,450,841 -1.01(-3.66%)
Mar 19, 2009 27.82 28.48 27.05 27.59 8,993,955 +0.25(+0.91%)
Mar 18, 2009 26.14 27.50 25.29 27.34 8,317,167 +0.99(+3.76%)
Mar 17, 2009 24.49 26.40 24.38 26.35 7,588,341 +1.76(+7.16%)
Mar 16, 2009 26.89 26.89 24.47 24.59 7,692,684 -2.31(-8.59%)
Mar 13, 2009 26.98 27.25 25.92 26.90 0 +0.04(+0.15%)
Mar 12, 2009 25.33 27.00 25.14 26.86 7,411,021 +1.42(+5.58%)
Mar 11, 2009 26.75 26.84 25.10 25.44 6,745,327 -0.80(-3.05%)
Mar 10, 2009 24.10 26.53 23.67 26.24 9,315,309 +2.45(+10.30%)
Mar 09, 2009 23.46 24.02 23.08 23.79 6,415,393 -0.23(-0.96%)
Mar 06, 2009 25.21 25.21 22.88 24.02 0 +0.10(+0.42%)
Mar 05, 2009 24.63 25.11 23.56 23.92 7,642,980 -1.53(-6.01%)
Mar 04, 2009 25.54 25.99 24.71 25.45 6,842,001 +1.01(+4.13%)
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.