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, 2003 25.93 26.49 25.84 26.40 2,715,400 +0.98(+3.86%)
May 29, 2003 25.73 26.13 25.36 25.42 1,086,300 -0.25(-0.97%)
May 28, 2003 25.53 25.84 25.40 25.67 769,500 -0.03(-0.12%)
May 27, 2003 25.02 25.75 25.00 25.70 967,300 +0.68(+2.72%)
May 23, 2003 24.64 25.15 24.63 25.02 742,900 +0.38(+1.54%)
May 22, 2003 24.34 24.65 24.19 24.64 718,000 +0.30(+1.23%)
May 21, 2003 24.25 24.35 24.00 24.34 574,600 +0.05(+0.21%)
May 20, 2003 24.29 24.70 24.02 24.29 567,300 +0.17(+0.70%)
May 19, 2003 24.55 24.55 24.10 24.12 568,000 -0.64(-2.58%)
May 16, 2003 24.40 24.76 24.25 24.76 1,010,300 +0.36(+1.48%)
May 15, 2003 24.32 24.45 24.03 24.40 564,900 +0.28(+1.16%)
May 14, 2003 24.36 24.67 24.10 24.12 567,000 -0.22(-0.90%)
May 13, 2003 24.35 24.52 24.21 24.34 708,400 -0.30(-1.22%)
May 12, 2003 24.63 24.90 24.40 24.64 566,900 +0.16(+0.65%)
May 09, 2003 24.15 24.73 24.05 24.48 681,000 +0.55(+2.30%)
May 08, 2003 23.74 24.20 23.62 23.93 481,900 +0.12(+0.50%)
May 07, 2003 23.75 24.08 23.56 23.81 616,200 +0.02(+0.08%)
May 06, 2003 23.52 23.99 23.51 23.79 726,900 +0.39(+1.67%)
May 05, 2003 23.60 23.64 23.23 23.40 570,100 -0.29(-1.22%)
May 02, 2003 23.27 23.78 23.21 23.69 647,000 +0.49(+2.11%)
May 01, 2003 23.25 23.35 23.00 23.20 686,700 -0.06(-0.26%)
Apr 30, 2003 23.47 23.66 23.21 23.26 984,800 -0.22(-0.94%)
Apr 29, 2003 23.48 23.65 23.19 23.48 741,200 +0.21(+0.90%)
Apr 28, 2003 22.90 23.60 22.90 23.27 708,700 +0.28(+1.22%)
Apr 25, 2003 23.20 23.34 22.91 22.99 492,000 -0.15(-0.65%)
Apr 24, 2003 23.32 23.65 23.07 23.14 774,800 -0.23(-0.98%)
Apr 23, 2003 23.56 23.58 23.26 23.37 662,600 -0.08(-0.34%)
Apr 22, 2003 23.10 23.67 22.96 23.45 875,700 +0.28(+1.21%)
Apr 21, 2003 23.25 23.43 23.00 23.17 606,400 +0.04(+0.17%)
Apr 17, 2003 22.88 23.24 22.80 23.13 566,800 +0.29(+1.27%)
Apr 16, 2003 22.86 23.00 22.74 22.84 1,122,100 +0.29(+1.29%)
Apr 15, 2003 22.65 22.70 22.32 22.55 685,700 +0.05(+0.22%)
Apr 14, 2003 22.31 22.60 22.21 22.50 686,000 +0.39(+1.76%)
Apr 11, 2003 22.08 22.29 22.01 22.11 407,200 +0.12(+0.55%)
Apr 10, 2003 22.11 22.15 21.92 21.99 444,300 -0.06(-0.27%)
Apr 09, 2003 22.25 22.34 21.91 22.05 549,000 -0.07(-0.32%)
Apr 08, 2003 22.47 22.47 22.08 22.12 503,900 -0.30(-1.34%)
Apr 07, 2003 22.45 22.99 22.32 22.42 593,600 +0.47(+2.14%)
Apr 04, 2003 22.08 22.23 21.95 21.95 576,200 -0.05(-0.23%)
Apr 03, 2003 22.09 22.17 21.75 22.00 648,900 -0.05(-0.23%)
Apr 02, 2003 21.80 22.19 21.80 22.05 675,900 +0.28(+1.29%)
Apr 01, 2003 21.70 21.90 21.50 21.77 702,800 +0.18(+0.83%)
Mar 31, 2003 22.00 22.02 21.56 21.59 716,900 -0.46(-2.09%)
Mar 28, 2003 22.00 22.21 21.85 22.05 315,300 -0.08(-0.36%)
Mar 27, 2003 22.45 22.45 21.85 22.13 638,000 -0.37(-1.64%)
Mar 26, 2003 22.60 22.93 22.25 22.50 532,700 -0.10(-0.44%)
Mar 25, 2003 22.32 22.74 22.25 22.60 522,600 +0.28(+1.25%)
Mar 24, 2003 22.72 22.79 22.11 22.32 645,600 -0.65(-2.83%)
Mar 21, 2003 23.09 23.40 22.74 22.97 790,900 +0.18(+0.79%)
Mar 20, 2003 22.65 22.91 22.25 22.79 605,600 -0.01(-0.04%)
Mar 19, 2003 22.10 22.80 22.10 22.80 655,300 +0.70(+3.17%)
Mar 18, 2003 21.94 22.18 21.70 22.10 707,900 +0.25(+1.14%)
Mar 17, 2003 21.40 21.91 21.26 21.85 1,128,400 +0.35(+1.63%)
Mar 14, 2003 21.45 21.64 21.28 21.50 710,400 +0.15(+0.70%)
Mar 13, 2003 21.38 21.52 21.19 21.35 793,400 +0.11(+0.52%)
Mar 12, 2003 21.20 21.34 20.88 21.24 785,600 +0.09(+0.43%)
Mar 11, 2003 21.24 21.47 21.07 21.15 616,500 +0.00(+0.00%)
Mar 10, 2003 21.20 21.30 21.04 21.15 625,100 -0.27(-1.26%)
Mar 07, 2003 21.10 21.63 21.00 21.42 545,000 +0.21(+0.99%)
Mar 06, 2003 21.66 21.66 21.10 21.21 793,800 -0.45(-2.08%)
Mar 05, 2003 21.51 21.71 21.40 21.66 520,700 +0.24(+1.12%)
Mar 04, 2003 22.00 22.00 21.42 21.42 703,100 -0.63(-2.86%)
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.