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 30, 2008 45.94 47.47 45.44 46.65 3,220,000 +1.72(+3.83%)
May 29, 2008 43.91 45.03 43.73 44.93 1,889,669 +1.10(+2.51%)
May 28, 2008 43.26 44.00 42.71 43.83 1,386,781 +0.71(+1.65%)
May 27, 2008 42.41 43.61 42.41 43.12 1,367,557 +0.65(+1.53%)
May 26, 2008 42.50 42.90 42.41 42.47 0 +0.00(+0.00%)
May 23, 2008 42.50 42.90 42.41 42.47 1,048,065 -0.17(-0.40%)
May 22, 2008 42.12 42.75 42.02 42.64 1,127,996 +0.50(+1.19%)
May 21, 2008 42.74 43.10 42.14 42.14 1,305,112 -0.63(-1.47%)
May 20, 2008 43.42 43.49 42.67 42.77 1,248,536 -0.93(-2.13%)
May 19, 2008 43.31 44.16 43.31 43.70 938,732 +0.12(+0.28%)
May 16, 2008 43.72 43.72 43.19 43.58 1,232,434 -0.15(-0.34%)
May 15, 2008 43.05 43.73 42.88 43.73 1,122,703 +0.67(+1.56%)
May 14, 2008 43.21 43.51 42.69 43.06 1,259,880 -0.23(-0.53%)
May 13, 2008 42.81 43.48 42.74 43.29 1,405,921 +0.32(+0.74%)
May 12, 2008 41.79 42.99 41.75 42.97 978,171 +1.37(+3.29%)
May 09, 2008 41.27 42.04 40.96 41.60 802,600 +0.19(+0.46%)
May 08, 2008 40.81 41.70 40.81 41.41 1,556,954 +0.63(+1.54%)
May 07, 2008 41.82 42.03 40.77 40.78 1,434,956 -1.04(-2.49%)
May 06, 2008 41.43 41.82 41.10 41.82 2,144,456 +0.23(+0.55%)
May 05, 2008 41.46 41.71 41.14 41.59 1,291,197 -0.06(-0.14%)
May 02, 2008 42.59 43.05 41.50 41.65 1,740,979 -0.57(-1.35%)
May 01, 2008 40.92 42.22 40.55 42.22 1,720,791 +1.38(+3.38%)
Apr 30, 2008 41.01 41.64 40.80 40.84 1,910,406 -0.13(-0.32%)
Apr 29, 2008 42.70 42.75 40.84 40.97 2,083,787 -1.73(-4.05%)
Apr 28, 2008 42.61 43.05 42.29 42.70 1,366,630 +0.05(+0.12%)
Apr 25, 2008 42.00 42.84 41.92 42.65 1,815,505 +0.73(+1.74%)
Apr 24, 2008 41.20 41.92 40.91 41.92 2,299,147 +0.76(+1.85%)
Apr 23, 2008 41.54 41.65 40.56 41.16 1,881,561 -0.21(-0.51%)
Apr 22, 2008 41.58 41.77 41.01 41.37 1,518,000 -0.38(-0.91%)
Apr 21, 2008 41.86 41.91 41.40 41.75 1,301,984 -0.26(-0.62%)
Apr 18, 2008 42.81 43.10 41.69 42.01 2,134,909 -0.45(-1.06%)
Apr 17, 2008 42.32 42.53 41.93 42.46 1,118,741 +0.09(+0.21%)
Apr 16, 2008 40.90 42.47 40.83 42.37 2,052,087 +1.68(+4.13%)
Apr 15, 2008 39.91 40.83 39.84 40.69 1,545,830 +0.96(+2.42%)
Apr 14, 2008 39.99 40.40 39.73 39.73 1,092,245 -0.20(-0.50%)
Apr 11, 2008 40.28 40.83 39.88 39.93 1,410,237 -0.86(-2.11%)
Apr 10, 2008 40.15 41.19 39.94 40.79 1,281,480 +0.64(+1.59%)
Apr 09, 2008 40.88 41.05 40.15 40.15 1,086,644 -0.79(-1.93%)
Apr 08, 2008 40.88 41.35 40.64 40.94 1,434,445 -0.11(-0.27%)
Apr 07, 2008 41.33 41.55 40.59 41.05 1,449,657 -0.08(-0.19%)
Apr 04, 2008 41.77 41.82 41.09 41.13 1,500,132 -0.50(-1.20%)
Apr 03, 2008 40.68 41.63 40.58 41.63 1,540,453 +0.79(+1.93%)
Apr 02, 2008 40.84 41.32 40.02 40.84 2,350,784 -0.32(-0.78%)
Apr 01, 2008 39.55 41.32 39.26 41.16 2,804,370 +0.46(+1.13%)
Mar 31, 2008 40.07 41.46 40.04 40.70 1,706,096 +0.54(+1.34%)
Mar 28, 2008 41.04 41.22 40.07 40.16 1,649,061 -0.60(-1.47%)
Mar 27, 2008 41.66 41.94 40.67 40.76 1,958,688 -0.72(-1.74%)
Mar 26, 2008 42.01 42.46 41.47 41.48 1,750,386 -0.93(-2.19%)
Mar 25, 2008 42.00 42.56 41.60 42.41 1,549,875 +0.30(+0.71%)
Mar 24, 2008 41.04 42.37 41.04 42.11 1,563,479 +0.98(+2.38%)
Mar 21, 2008 40.51 41.26 40.00 41.13 2,024,277 +0.00(+0.00%)
Mar 20, 2008 40.51 41.26 40.00 41.13 2,024,277 +0.82(+2.03%)
Mar 19, 2008 41.93 42.38 40.23 40.31 2,007,300 -1.01(-2.44%)
Mar 18, 2008 40.09 41.32 39.85 41.32 2,093,310 +1.91(+4.85%)
Mar 17, 2008 38.31 39.88 38.01 39.41 2,347,419 +0.08(+0.20%)
Mar 14, 2008 40.35 40.42 38.33 39.33 1,847,322 -0.64(-1.60%)
Mar 13, 2008 38.94 40.25 38.40 39.97 1,358,357 +0.49(+1.24%)
Mar 12, 2008 39.80 40.63 39.33 39.48 1,367,847 -0.16(-0.40%)
Mar 11, 2008 39.27 39.81 38.51 39.64 3,457,783 +1.17(+3.04%)
Mar 10, 2008 39.14 39.61 38.44 38.47 2,018,557 -1.01(-2.56%)
Mar 07, 2008 39.00 39.93 38.79 39.48 1,846,684 +0.43(+1.10%)
Mar 06, 2008 40.07 40.20 39.01 39.05 1,567,071 -1.41(-3.48%)
Mar 05, 2008 40.50 40.97 39.98 40.46 1,205,884 +0.24(+0.60%)
Mar 04, 2008 40.10 40.54 39.56 40.22 1,696,853 -0.18(-0.45%)
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.