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 (%)
Apr 30, 2012 41.71 42.04 40.99 42.04 981,558 +0.15(+0.36%)
Apr 27, 2012 41.99 42.10 41.73 41.89 812,026 -0.01(-0.02%)
Apr 26, 2012 41.61 41.96 41.60 41.90 555,715 +0.16(+0.38%)
Apr 25, 2012 41.73 41.83 41.46 41.74 597,201 +0.26(+0.63%)
Apr 24, 2012 40.83 41.51 40.79 41.48 836,606 +0.69(+1.69%)
Apr 23, 2012 41.04 41.07 40.65 40.79 913,145 -0.59(-1.43%)
Apr 20, 2012 41.11 41.56 41.11 41.38 1,100,868 +0.35(+0.85%)
Apr 19, 2012 41.27 41.35 40.86 41.03 988,220 -0.13(-0.32%)
Apr 18, 2012 41.24 41.44 41.13 41.16 825,480 -0.27(-0.65%)
Apr 17, 2012 41.28 41.61 40.98 41.43 889,039 +0.33(+0.80%)
Apr 16, 2012 40.89 41.36 40.89 41.10 1,009,679 +0.26(+0.64%)
Apr 13, 2012 41.33 41.38 40.84 40.84 1,098,523 -0.59(-1.42%)
Apr 12, 2012 40.90 41.43 40.79 41.43 644,850 +0.62(+1.52%)
Apr 11, 2012 40.79 40.93 40.62 40.81 633,959 +0.41(+1.01%)
Apr 10, 2012 41.02 41.18 40.30 40.40 897,990 -0.67(-1.63%)
Apr 09, 2012 41.05 41.24 40.86 41.07 551,653 -0.48(-1.16%)
Apr 05, 2012 41.36 41.59 41.29 41.55 526,233 +0.06(+0.14%)
Apr 04, 2012 41.40 41.62 41.20 41.49 658,293 -0.15(-0.36%)
Apr 03, 2012 41.95 41.99 41.56 41.64 873,536 -0.30(-0.72%)
Apr 02, 2012 41.61 41.97 41.60 41.94 824,581 +0.38(+0.91%)
Mar 30, 2012 41.72 41.86 41.55 41.56 828,032 +0.04(+0.10%)
Mar 29, 2012 41.43 41.59 41.18 41.52 543,395 -0.16(-0.38%)
Mar 28, 2012 41.43 41.68 41.26 41.68 650,400 +0.23(+0.55%)
Mar 27, 2012 41.61 41.74 41.40 41.45 634,292 -0.06(-0.14%)
Mar 26, 2012 41.51 41.75 41.22 41.51 712,140 +0.31(+0.75%)
Mar 23, 2012 41.33 41.44 40.92 41.20 815,701 -0.16(-0.39%)
Mar 22, 2012 41.30 41.39 40.97 41.36 610,833 -0.06(-0.14%)
Mar 21, 2012 41.53 41.60 41.29 41.42 533,528 -0.10(-0.24%)
Mar 20, 2012 41.28 41.57 41.26 41.52 559,338 -0.04(-0.10%)
Mar 19, 2012 41.41 41.67 41.23 41.56 613,594 +0.13(+0.31%)
Mar 16, 2012 41.39 41.49 41.30 41.43 1,134,094 -0.01(-0.02%)
Mar 15, 2012 41.29 41.47 41.10 41.44 948,944 +0.10(+0.24%)
Mar 14, 2012 41.32 41.40 40.77 41.34 1,261,416 +0.04(+0.10%)
Mar 13, 2012 40.64 41.30 40.64 41.30 1,146,991 +0.75(+1.85%)
Mar 12, 2012 40.19 40.59 40.19 40.55 793,044 +0.35(+0.87%)
Mar 09, 2012 39.80 40.44 39.67 40.20 851,241 +0.41(+1.03%)
Mar 08, 2012 39.70 39.80 39.50 39.79 710,756 +0.27(+0.68%)
Mar 07, 2012 39.58 39.58 39.20 39.52 691,839 +0.06(+0.15%)
Mar 06, 2012 39.44 39.68 39.34 39.46 1,042,607 -0.32(-0.80%)
Mar 05, 2012 39.65 39.83 39.45 39.78 665,347 +0.16(+0.40%)
Mar 02, 2012 39.48 39.77 39.39 39.62 754,870 +0.18(+0.46%)
Mar 01, 2012 39.17 39.46 39.17 39.44 828,338 +0.28(+0.72%)
Feb 29, 2012 39.15 39.41 39.09 39.16 920,536 +0.01(+0.03%)
Feb 28, 2012 39.30 39.46 39.05 39.15 757,328 -0.05(-0.13%)
Feb 27, 2012 38.95 39.32 38.65 39.20 756,535 +0.15(+0.38%)
Feb 24, 2012 38.85 39.25 38.78 39.05 900,971 +0.13(+0.33%)
Feb 23, 2012 38.48 38.92 38.41 38.92 681,383 +0.47(+1.22%)
Feb 22, 2012 38.59 38.68 38.20 38.45 757,990 -0.15(-0.39%)
Feb 21, 2012 38.93 38.93 38.40 38.60 899,414 -0.30(-0.77%)
Feb 17, 2012 38.93 38.97 38.61 38.90 810,919 +0.05(+0.13%)
Feb 16, 2012 38.41 38.90 38.41 38.85 932,447 +0.37(+0.96%)
Feb 15, 2012 39.03 39.06 38.44 38.48 1,360,268 -0.99(-2.51%)
Feb 14, 2012 39.59 39.59 39.09 39.47 1,068,211 -0.19(-0.48%)
Feb 13, 2012 39.37 39.67 39.31 39.66 610,934 +0.48(+1.23%)
Feb 10, 2012 39.14 39.39 38.99 39.18 918,985 -0.17(-0.43%)
Feb 09, 2012 39.63 39.68 39.20 39.35 830,622 -0.21(-0.53%)
Feb 08, 2012 39.50 39.70 39.34 39.56 741,022 +0.05(+0.13%)
Feb 07, 2012 39.63 39.80 39.39 39.51 946,146 -0.37(-0.93%)
Feb 06, 2012 39.63 40.04 39.60 39.88 964,959 +0.20(+0.50%)
Feb 03, 2012 39.48 39.71 39.32 39.68 1,388,579 +0.64(+1.64%)
Feb 02, 2012 39.00 39.29 38.88 39.04 1,002,770 +0.10(+0.26%)
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.