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 (%)
Sep 30, 2004 34.36 35.05 34.34 35.03 586,100 +0.67(+1.95%)
Sep 29, 2004 34.74 34.74 34.23 34.36 405,100 -0.44(-1.26%)
Sep 28, 2004 34.35 34.86 34.29 34.80 465,400 +0.55(+1.61%)
Sep 27, 2004 34.45 34.46 34.10 34.25 446,100 -0.12(-0.35%)
Sep 24, 2004 33.99 34.44 33.99 34.37 418,100 +0.32(+0.94%)
Sep 23, 2004 34.18 34.30 34.00 34.05 479,400 -0.02(-0.06%)
Sep 22, 2004 34.23 34.37 34.06 34.07 502,800 -0.16(-0.47%)
Sep 21, 2004 33.83 34.36 33.83 34.23 484,100 +0.48(+1.42%)
Sep 20, 2004 33.94 34.12 33.75 33.75 473,300 -0.18(-0.53%)
Sep 17, 2004 33.95 34.10 33.70 33.93 539,300 +0.05(+0.15%)
Sep 16, 2004 33.35 33.95 33.30 33.88 413,000 +0.52(+1.56%)
Sep 15, 2004 33.15 33.46 33.08 33.36 331,800 +0.21(+0.63%)
Sep 14, 2004 33.95 33.96 33.07 33.15 656,100 -0.68(-2.01%)
Sep 13, 2004 33.91 34.04 33.71 33.83 507,900 +0.06(+0.18%)
Sep 10, 2004 33.47 33.77 33.33 33.77 383,400 +0.16(+0.48%)
Sep 09, 2004 33.90 33.94 33.53 33.61 467,200 -0.29(-0.86%)
Sep 08, 2004 33.86 34.10 33.85 33.90 446,000 -0.13(-0.38%)
Sep 07, 2004 33.75 34.03 33.73 34.03 535,500 +0.46(+1.37%)
Sep 03, 2004 33.35 33.62 33.33 33.57 434,300 +0.20(+0.60%)
Sep 02, 2004 33.00 33.41 33.00 33.37 365,000 +0.40(+1.21%)
Sep 01, 2004 33.19 33.19 32.72 32.97 547,800 -0.07(-0.21%)
Aug 31, 2004 33.02 33.17 32.70 33.04 610,600 +0.16(+0.49%)
Aug 30, 2004 32.90 33.09 32.75 32.88 475,900 +0.08(+0.24%)
Aug 27, 2004 33.06 33.15 32.79 32.80 274,100 -0.20(-0.61%)
Aug 26, 2004 32.85 33.11 32.84 33.00 396,300 +0.25(+0.76%)
Aug 25, 2004 33.03 33.19 32.72 32.75 539,800 -0.27(-0.82%)
Aug 24, 2004 32.65 33.23 32.64 33.02 450,400 +0.38(+1.16%)
Aug 23, 2004 32.85 32.85 32.53 32.64 441,600 -0.16(-0.49%)
Aug 20, 2004 32.48 32.81 32.45 32.80 732,800 +0.32(+0.99%)
Aug 19, 2004 32.50 32.62 32.33 32.48 530,900 -0.02(-0.06%)
Aug 18, 2004 31.82 32.50 31.82 32.50 498,700 +0.29(+0.90%)
Aug 17, 2004 31.95 32.24 31.66 32.21 501,800 +0.39(+1.23%)
Aug 16, 2004 31.50 31.90 31.50 31.82 413,900 +0.51(+1.63%)
Aug 13, 2004 31.20 31.31 31.14 31.31 358,700 -0.24(-0.76%)
Aug 12, 2004 31.88 31.92 31.55 31.55 578,200 -0.39(-1.22%)
Aug 11, 2004 31.54 31.94 31.45 31.94 544,900 +0.40(+1.27%)
Aug 10, 2004 31.40 31.68 31.34 31.54 499,500 +0.28(+0.90%)
Aug 09, 2004 31.30 31.41 31.10 31.26 445,800 +0.33(+1.07%)
Aug 06, 2004 31.17 31.61 30.73 30.93 541,900 -0.24(-0.77%)
Aug 05, 2004 32.00 32.00 31.17 31.17 382,600 -0.82(-2.56%)
Aug 04, 2004 31.25 32.05 31.25 31.99 598,800 +0.18(+0.57%)
Aug 03, 2004 31.93 32.15 31.75 31.81 711,400 -0.30(-0.93%)
Aug 02, 2004 31.41 32.15 31.23 32.11 529,800 +0.73(+2.33%)
Jul 30, 2004 31.31 31.69 31.21 31.38 433,100 +0.17(+0.54%)
Jul 29, 2004 31.20 31.54 31.14 31.21 431,500 +0.02(+0.06%)
Jul 28, 2004 31.27 31.36 30.67 31.19 535,800 -0.08(-0.26%)
Jul 27, 2004 30.65 31.27 30.54 31.27 733,800 +0.70(+2.29%)
Jul 26, 2004 31.00 31.00 30.44 30.57 694,700 -0.55(-1.77%)
Jul 23, 2004 31.28 31.49 31.03 31.12 452,700 -0.14(-0.45%)
Jul 22, 2004 31.46 31.53 31.05 31.26 726,400 -0.30(-0.95%)
Jul 21, 2004 31.65 32.12 31.40 31.56 719,600 -0.32(-1.00%)
Jul 20, 2004 33.13 33.30 31.36 31.88 1,531,300 -1.19(-3.60%)
Jul 19, 2004 32.82 33.11 32.74 33.07 402,700 +0.13(+0.39%)
Jul 16, 2004 33.44 33.44 32.94 32.94 369,700 -0.21(-0.63%)
Jul 15, 2004 33.01 33.42 33.01 33.15 419,300 +0.14(+0.42%)
Jul 14, 2004 32.88 33.17 32.66 33.01 454,700 +0.13(+0.40%)
Jul 13, 2004 33.09 33.15 32.81 32.88 519,300 -0.27(-0.81%)
Jul 12, 2004 32.74 33.19 32.48 33.15 396,100 +0.53(+1.62%)
Jul 09, 2004 32.65 32.90 32.36 32.62 549,000 -0.06(-0.18%)
Jul 08, 2004 33.44 33.50 32.55 32.68 618,000 -0.90(-2.68%)
Jul 07, 2004 33.23 33.83 33.23 33.58 585,700 +0.42(+1.27%)
Jul 06, 2004 33.54 33.75 33.00 33.16 619,100 -0.24(-0.72%)
Jul 02, 2004 32.41 33.40 32.41 33.40 645,700 +0.84(+2.58%)
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.