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 (%)
Nov 30, 2011 36.25 36.87 36.15 36.84 2,108,449 +1.67(+4.75%)
Nov 29, 2011 35.30 35.43 35.08 35.17 821,186 +0.00(+0.00%)
Nov 28, 2011 35.43 35.48 34.87 35.17 1,300,870 +0.53(+1.53%)
Nov 25, 2011 34.30 35.13 34.22 34.64 588,453 +0.33(+0.96%)
Nov 23, 2011 34.67 34.78 34.29 34.31 1,176,813 -0.66(-1.89%)
Nov 22, 2011 35.31 35.41 34.92 34.97 1,165,186 -0.30(-0.85%)
Nov 21, 2011 35.63 35.71 35.15 35.27 1,222,343 -0.88(-2.43%)
Nov 18, 2011 36.17 36.25 35.75 36.15 1,004,137 +0.22(+0.61%)
Nov 17, 2011 36.22 36.48 35.79 35.93 1,503,015 -0.33(-0.91%)
Nov 16, 2011 36.04 36.62 35.85 36.26 1,333,954 +0.04(+0.11%)
Nov 15, 2011 36.00 36.41 35.81 36.22 1,165,577 +0.10(+0.28%)
Nov 14, 2011 36.71 36.71 35.97 36.12 953,283 -0.67(-1.82%)
Nov 11, 2011 36.54 36.91 36.40 36.79 900,820 +0.64(+1.77%)
Nov 10, 2011 36.66 36.66 35.96 36.15 1,376,699 -0.45(-1.23%)
Nov 09, 2011 37.02 37.12 36.47 36.60 2,060,661 -1.06(-2.81%)
Nov 08, 2011 37.33 37.70 36.75 37.66 1,070,043 +0.46(+1.24%)
Nov 07, 2011 37.18 37.38 36.74 37.20 1,001,292 -0.07(-0.19%)
Nov 04, 2011 37.15 37.35 36.72 37.27 993,440 -0.23(-0.61%)
Nov 03, 2011 37.23 37.56 36.55 37.50 1,203,866 +0.61(+1.65%)
Nov 02, 2011 37.22 37.25 36.35 36.89 1,348,479 +0.26(+0.71%)
Nov 01, 2011 36.89 37.29 36.53 36.63 2,025,976 -1.03(-2.73%)
Oct 31, 2011 37.97 38.46 37.64 37.66 1,237,593 -0.81(-2.11%)
Oct 28, 2011 38.19 38.60 37.97 38.47 1,637,023 +0.19(+0.50%)
Oct 27, 2011 38.02 38.54 37.59 38.28 2,969,358 +1.13(+3.04%)
Oct 26, 2011 37.36 37.50 36.68 37.15 1,967,525 +0.22(+0.60%)
Oct 25, 2011 36.22 37.63 36.22 36.93 2,964,696 +0.27(+0.74%)
Oct 24, 2011 36.03 36.74 35.91 36.66 1,285,577 +0.61(+1.69%)
Oct 21, 2011 35.57 36.05 35.47 36.05 1,413,074 +0.83(+2.36%)
Oct 20, 2011 35.16 35.25 34.50 35.22 1,514,731 +0.16(+0.46%)
Oct 19, 2011 35.60 35.86 34.98 35.06 1,418,942 -0.52(-1.46%)
Oct 18, 2011 34.75 35.85 34.68 35.58 2,619,774 +0.55(+1.57%)
Oct 17, 2011 35.41 35.59 34.95 35.03 1,447,439 -0.74(-2.07%)
Oct 14, 2011 35.46 35.85 35.19 35.77 1,356,098 +0.74(+2.11%)
Oct 13, 2011 35.59 35.74 34.75 35.03 1,742,079 -0.77(-2.15%)
Oct 12, 2011 36.15 36.24 35.59 35.80 1,884,214 +0.06(+0.17%)
Oct 11, 2011 36.00 36.14 35.57 35.74 1,149,692 -0.60(-1.65%)
Oct 10, 2011 35.38 36.36 35.35 36.34 1,565,295 +1.57(+4.52%)
Oct 07, 2011 35.73 35.84 34.75 34.77 1,828,027 -0.83(-2.33%)
Oct 06, 2011 35.47 35.66 35.08 35.60 1,387,990 +0.48(+1.37%)
Oct 05, 2011 35.30 35.49 34.03 35.12 1,903,840 -0.10(-0.28%)
Oct 04, 2011 33.31 35.32 33.02 35.22 2,737,000 +1.47(+4.36%)
Oct 03, 2011 34.92 35.08 33.73 33.75 2,327,911 -0.96(-2.77%)
Sep 30, 2011 35.13 35.45 34.71 34.71 2,076,594 -0.89(-2.50%)
Sep 29, 2011 35.45 35.60 34.94 35.60 1,849,739 +0.88(+2.53%)
Sep 28, 2011 35.54 35.67 34.68 34.72 1,768,042 -0.72(-2.03%)
Sep 27, 2011 35.94 36.03 35.22 35.44 1,688,173 +0.14(+0.40%)
Sep 26, 2011 35.14 35.37 34.65 35.30 2,400,248 +0.47(+1.35%)
Sep 23, 2011 34.63 35.02 34.34 34.83 2,155,670 +0.03(+0.09%)
Sep 22, 2011 34.72 35.49 34.36 34.80 2,326,664 -0.65(-1.83%)
Sep 21, 2011 36.99 37.03 35.45 35.45 1,650,671 -1.27(-3.46%)
Sep 20, 2011 36.74 37.20 36.47 36.72 1,145,322 +0.07(+0.19%)
Sep 19, 2011 36.86 36.96 36.51 36.65 1,230,183 -0.68(-1.82%)
Sep 16, 2011 36.91 37.37 36.48 37.33 1,682,983 +0.39(+1.06%)
Sep 15, 2011 36.80 36.94 36.52 36.94 1,172,028 +0.46(+1.26%)
Sep 14, 2011 36.11 36.77 35.49 36.48 1,528,552 +0.88(+2.47%)
Sep 13, 2011 35.45 35.62 35.07 35.60 1,599,663 +0.21(+0.59%)
Sep 12, 2011 35.02 35.55 34.84 35.39 1,940,131 -0.09(-0.25%)
Sep 09, 2011 36.03 36.24 35.25 35.48 1,384,952 -0.94(-2.58%)
Sep 08, 2011 36.45 36.86 36.26 36.42 1,165,471 -0.31(-0.84%)
Sep 07, 2011 36.15 36.77 35.64 36.73 1,733,675 +1.17(+3.29%)
Sep 06, 2011 35.00 35.75 34.99 35.56 1,816,891 -0.26(-0.73%)
Sep 02, 2011 36.28 36.56 35.78 35.82 1,525,038 -1.13(-3.06%)
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.