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 (%)
Feb 28, 2011 41.70 42.00 41.61 41.96 1,221,051 +0.52(+1.25%)
Feb 25, 2011 41.06 41.50 41.02 41.44 1,009,053 +0.52(+1.27%)
Feb 24, 2011 40.95 41.19 40.59 40.92 1,155,515 -0.19(-0.46%)
Feb 23, 2011 41.72 41.75 41.03 41.11 1,388,454 -0.61(-1.46%)
Feb 22, 2011 42.16 42.30 41.57 41.72 1,242,284 -0.81(-1.90%)
Feb 18, 2011 42.37 42.54 42.01 42.53 1,101,547 +0.20(+0.47%)
Feb 17, 2011 42.21 42.62 42.21 42.33 852,420 +0.01(+0.02%)
Feb 16, 2011 42.39 42.71 42.25 42.32 1,378,507 -0.21(-0.49%)
Feb 15, 2011 42.40 42.65 42.26 42.53 841,799 +0.04(+0.09%)
Feb 14, 2011 42.62 42.67 42.04 42.49 898,303 -0.09(-0.21%)
Feb 11, 2011 42.03 42.67 41.97 42.58 910,175 +0.48(+1.14%)
Feb 10, 2011 41.73 42.11 41.70 42.10 998,878 +0.19(+0.45%)
Feb 09, 2011 41.94 41.99 41.43 41.91 789,806 -0.08(-0.19%)
Feb 08, 2011 41.59 42.05 41.36 41.99 1,301,840 +0.44(+1.06%)
Feb 07, 2011 41.02 41.61 40.90 41.55 1,053,790 +0.63(+1.54%)
Feb 04, 2011 41.26 41.27 40.63 40.92 1,284,472 -0.24(-0.58%)
Feb 03, 2011 41.16 41.20 40.71 41.16 1,276,749 +0.00(+0.00%)
Feb 02, 2011 41.24 41.47 40.91 41.16 1,644,906 -0.21(-0.51%)
Feb 01, 2011 40.19 41.48 39.80 41.37 3,685,473 -0.50(-1.19%)
Jan 31, 2011 41.87 42.28 41.73 41.87 1,936,275 +0.10(+0.24%)
Jan 28, 2011 42.50 42.50 41.54 41.77 1,507,563 -0.54(-1.28%)
Jan 27, 2011 42.28 42.42 41.89 42.31 1,413,748 +0.24(+0.57%)
Jan 26, 2011 41.92 42.18 41.75 42.07 1,958,103 +0.29(+0.69%)
Jan 25, 2011 41.24 41.90 41.19 41.78 1,738,342 +0.38(+0.92%)
Jan 24, 2011 40.49 41.58 40.49 41.40 1,533,978 +0.84(+2.07%)
Jan 21, 2011 40.09 40.61 40.00 40.56 1,417,406 +0.63(+1.58%)
Jan 20, 2011 39.62 40.33 39.53 39.93 1,150,504 +0.25(+0.63%)
Jan 19, 2011 40.30 40.30 39.55 39.68 1,534,706 -0.62(-1.54%)
Jan 18, 2011 39.95 40.32 39.82 40.30 1,175,213 +0.24(+0.60%)
Jan 14, 2011 39.79 40.22 39.59 40.06 1,269,488 +0.28(+0.70%)
Jan 13, 2011 39.75 40.01 39.60 39.78 1,236,420 +0.02(+0.05%)
Jan 12, 2011 40.00 40.00 39.60 39.76 1,394,615 +0.00(+0.00%)
Jan 11, 2011 39.61 39.82 39.25 39.76 2,148,688 +0.21(+0.53%)
Jan 10, 2011 39.30 39.65 38.82 39.55 1,279,999 +0.10(+0.25%)
Jan 07, 2011 39.30 39.55 39.05 39.45 1,913,226 +0.28(+0.71%)
Jan 06, 2011 38.48 39.55 38.35 39.17 2,434,950 +0.79(+2.06%)
Jan 05, 2011 37.65 38.42 37.65 38.38 1,441,298 +0.55(+1.45%)
Jan 04, 2011 38.38 38.56 37.52 37.83 2,433,035 -0.39(-1.02%)
Jan 03, 2011 37.67 38.37 37.65 38.22 1,510,779 +0.77(+2.06%)
Dec 31, 2010 37.43 37.61 37.38 37.45 539,961 +0.04(+0.11%)
Dec 30, 2010 37.32 37.54 37.11 37.41 567,089 +0.00(+0.00%)
Dec 29, 2010 37.43 37.59 37.33 37.41 747,679 -0.04(-0.11%)
Dec 28, 2010 37.50 37.65 37.32 37.45 692,593 -0.04(-0.11%)
Dec 27, 2010 36.86 37.57 36.81 37.49 1,092,542 +0.44(+1.19%)
Dec 23, 2010 36.95 37.17 36.95 37.05 814,376 +0.04(+0.11%)
Dec 22, 2010 36.87 37.08 36.83 37.01 800,259 +0.12(+0.33%)
Dec 21, 2010 36.49 36.96 36.30 36.89 1,730,634 +0.59(+1.63%)
Dec 20, 2010 35.80 36.33 35.65 36.30 1,387,164 +0.71(+1.99%)
Dec 17, 2010 35.69 35.87 35.50 35.59 2,042,907 -0.01(-0.03%)
Dec 16, 2010 36.10 36.32 35.51 35.60 2,743,834 -0.40(-1.11%)
Dec 15, 2010 36.66 36.72 35.96 36.00 1,785,326 -0.68(-1.85%)
Dec 14, 2010 36.99 37.36 36.62 36.68 1,319,019 -0.22(-0.60%)
Dec 13, 2010 36.93 37.14 36.83 36.90 1,358,231 +0.17(+0.46%)
Dec 10, 2010 36.64 36.96 36.57 36.73 1,406,578 +0.26(+0.71%)
Dec 09, 2010 36.88 37.13 36.41 36.47 1,186,569 -0.27(-0.73%)
Dec 08, 2010 37.46 37.49 36.57 36.74 1,422,114 -0.63(-1.69%)
Dec 07, 2010 37.78 37.96 37.33 37.37 1,241,258 -0.06(-0.16%)
Dec 06, 2010 37.56 37.67 37.09 37.43 1,220,538 -0.18(-0.48%)
Dec 03, 2010 37.23 37.64 37.18 37.61 2,683,720 +0.27(+0.72%)
Dec 02, 2010 37.01 37.39 36.44 37.34 1,672,106 +0.35(+0.95%)
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.