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 28, 2010 35.02 35.83 34.93 35.02 1,718,540 -0.42(-1.19%)
May 27, 2010 34.69 35.48 34.48 35.44 2,990,952 +1.31(+3.84%)
May 26, 2010 35.00 35.19 33.93 34.13 5,622 -0.32(-0.93%)
May 25, 2010 33.43 34.50 33.17 34.45 3,238,237 +0.31(+0.91%)
May 24, 2010 35.24 35.24 34.12 34.14 2,737,379 -1.07(-3.04%)
May 21, 2010 33.89 35.27 33.60 35.21 4,165,398 +0.89(+2.59%)
May 20, 2010 34.45 35.20 34.25 34.32 45,129 -0.78(-2.22%)
May 19, 2010 35.70 36.07 34.71 35.10 4,527,786 -0.79(-2.20%)
May 18, 2010 37.36 37.57 35.75 35.89 11,196 -0.99(-2.68%)
May 17, 2010 36.74 37.38 35.89 36.88 2,295,001 +0.08(+0.22%)
May 14, 2010 36.80 37.94 36.51 36.80 2,609,233 -1.15(-3.03%)
May 13, 2010 38.77 38.85 37.83 37.95 2,115,137 -0.78(-2.01%)
May 12, 2010 38.54 38.77 38.31 38.73 2,516,237 -0.02(-0.05%)
May 11, 2010 38.97 39.03 38.64 38.75 40,165 -0.42(-1.07%)
May 10, 2010 38.93 39.17 38.81 39.17 3,846,486 +1.97(+5.30%)
May 07, 2010 37.65 38.29 36.37 37.20 3,455,926 +1.06(+2.93%)
May 06, 2010 38.56 38.94 35.28 36.14 4,499,440 -2.28(-5.93%)
May 05, 2010 38.48 39.27 38.38 38.42 2,651,884 -0.74(-1.89%)
May 04, 2010 40.06 40.06 38.76 39.16 2,496,306 -1.36(-3.36%)
May 03, 2010 40.16 40.67 40.00 40.52 2,063,684 +0.72(+1.81%)
Apr 30, 2010 41.08 41.29 39.78 39.80 2,711,583 -1.40(-3.40%)
Apr 29, 2010 40.68 41.40 40.68 41.20 2,518,110 +0.84(+2.08%)
Apr 28, 2010 40.01 40.44 39.44 40.36 3,737,372 +0.30(+0.75%)
Apr 27, 2010 41.54 41.54 39.94 40.06 4,724,670 -3.46(-7.95%)
Apr 26, 2010 43.41 43.75 43.10 43.52 2,228,096 +0.11(+0.25%)
Apr 23, 2010 42.70 43.41 42.64 43.41 2,955,335 +0.77(+1.81%)
Apr 22, 2010 41.52 42.68 41.35 42.64 2,041,802 +0.84(+2.01%)
Apr 21, 2010 41.80 42.07 40.97 41.80 7,063 +0.88(+2.15%)
Apr 20, 2010 40.50 40.98 40.28 40.92 1,630,905 +1.42(+3.59%)
Apr 19, 2010 39.50 40.28 39.46 39.50 2,278,156 -0.19(-0.48%)
Apr 16, 2010 39.77 40.26 39.50 39.69 3,226,914 -0.13(-0.33%)
Apr 15, 2010 40.42 40.47 39.79 39.82 1,939,259 -0.47(-1.17%)
Apr 14, 2010 40.71 40.81 40.08 40.29 2,100,761 -0.26(-0.64%)
Apr 13, 2010 39.94 40.64 39.91 40.55 1,449,118 +0.48(+1.20%)
Apr 12, 2010 40.09 40.18 39.91 40.07 1,287,355 -0.06(-0.15%)
Apr 09, 2010 39.79 40.17 39.57 40.13 1,594,792 +0.61(+1.54%)
Apr 08, 2010 39.41 39.67 39.26 39.52 1,338,509 +0.09(+0.23%)
Apr 07, 2010 39.77 39.95 39.24 39.43 2,233,350 -0.53(-1.33%)
Apr 06, 2010 39.31 40.00 39.10 39.96 1,511,774 +0.35(+0.88%)
Apr 05, 2010 39.53 39.83 39.25 39.61 2,090,352 +0.19(+0.48%)
Apr 01, 2010 39.42 39.42 39.42 0 +0.51(+1.31%)
Mar 31, 2010 38.77 39.10 38.66 38.91 1,597,172 -0.10(-0.26%)
Mar 30, 2010 38.34 39.20 38.32 39.01 1,628,829 +0.68(+1.77%)
Mar 29, 2010 38.39 38.60 38.23 38.33 1,313,087 +0.07(+0.18%)
Mar 26, 2010 38.46 38.72 37.98 38.26 1,365,093 -0.17(-0.44%)
Mar 25, 2010 39.29 39.35 38.38 38.43 2,461,056 -0.61(-1.56%)
Mar 24, 2010 39.02 39.37 38.91 39.04 1,107,686 -0.07(-0.18%)
Mar 23, 2010 39.14 39.16 38.70 39.11 994,183 +0.09(+0.23%)
Mar 22, 2010 38.30 39.16 38.22 39.02 1,239,103 +0.62(+1.61%)
Mar 19, 2010 38.57 38.85 38.10 38.40 1,984,774 -0.12(-0.31%)
Mar 18, 2010 38.70 38.71 38.25 38.52 1,236,243 -0.05(-0.13%)
Mar 17, 2010 37.72 38.61 37.71 38.57 2,133,245 +0.93(+2.47%)
Mar 16, 2010 37.02 37.73 37.00 37.64 1,408,624 +0.66(+1.78%)
Mar 15, 2010 36.66 37.07 36.66 36.98 826,186 -0.12(-0.32%)
Mar 12, 2010 36.91 37.19 36.69 37.10 1,065,719 +0.36(+0.98%)
Mar 11, 2010 36.63 36.75 36.28 36.74 1,391,485 -0.01(-0.03%)
Mar 10, 2010 36.96 36.97 36.51 36.75 973,692 -0.12(-0.33%)
Mar 09, 2010 36.90 37.29 36.78 36.87 1,073,748 -0.22(-0.59%)
Mar 08, 2010 36.76 37.18 36.76 37.09 1,715,690 +0.30(+0.82%)
Mar 05, 2010 36.29 36.84 36.20 36.79 1,757,348 +0.73(+2.02%)
Mar 04, 2010 35.98 36.18 35.86 36.06 1,054,375 +0.08(+0.22%)
Mar 03, 2010 36.15 36.26 35.95 35.98 1,434,825 -0.10(-0.28%)
Mar 02, 2010 36.07 36.33 35.92 36.08 1,455,247 +0.08(+0.22%)
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.