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 31, 2006 35.62 36.18 35.26 35.75 1,417,700 +0.39(+1.10%)
May 30, 2006 35.50 35.64 35.30 35.36 841,600 -0.30(-0.84%)
May 26, 2006 34.99 35.68 34.90 35.66 850,600 +0.72(+2.06%)
May 25, 2006 34.84 35.36 34.75 34.94 966,300 +0.46(+1.33%)
May 24, 2006 34.26 34.90 33.60 34.48 1,261,900 +0.19(+0.55%)
May 23, 2006 35.04 35.35 34.28 34.29 1,211,700 -0.77(-2.20%)
May 22, 2006 35.48 35.71 34.85 35.06 1,208,400 -0.74(-2.07%)
May 19, 2006 35.25 36.25 35.16 35.80 905,400 +0.55(+1.56%)
May 18, 2006 35.52 36.02 35.22 35.25 783,400 -0.29(-0.82%)
May 17, 2006 35.78 36.11 35.52 35.54 828,600 -0.61(-1.69%)
May 16, 2006 36.45 36.66 36.01 36.15 766,200 -0.36(-0.99%)
May 15, 2006 35.60 36.51 35.50 36.51 838,200 +0.89(+2.50%)
May 12, 2006 36.17 36.17 35.50 35.62 839,000 -0.50(-1.38%)
May 11, 2006 36.60 36.82 36.12 36.12 922,300 -0.98(-2.64%)
May 10, 2006 36.95 37.25 36.86 37.10 820,100 +0.05(+0.13%)
May 09, 2006 36.80 37.17 36.74 37.05 737,300 +0.15(+0.41%)
May 08, 2006 36.28 36.99 36.28 36.90 806,500 +0.45(+1.23%)
May 05, 2006 35.92 36.45 35.90 36.45 647,800 +0.58(+1.62%)
May 04, 2006 35.80 36.12 35.75 35.87 619,900 +0.07(+0.20%)
May 03, 2006 35.50 36.31 35.30 35.80 973,800 +0.20(+0.56%)
May 02, 2006 35.95 35.99 35.51 35.60 706,800 -0.27(-0.75%)
May 01, 2006 36.29 36.64 35.87 35.87 800,500 -0.43(-1.18%)
Apr 28, 2006 36.62 36.84 36.30 36.30 553,500 -0.22(-0.60%)
Apr 27, 2006 36.48 37.05 36.35 36.52 855,700 -0.31(-0.84%)
Apr 26, 2006 37.29 37.55 36.77 36.83 827,600 -0.45(-1.21%)
Apr 25, 2006 35.69 37.57 35.64 37.28 2,023,400 +1.60(+4.48%)
Apr 24, 2006 35.84 36.00 35.55 35.68 530,100 -0.30(-0.83%)
Apr 21, 2006 36.35 36.35 35.76 35.98 577,300 -0.27(-0.74%)
Apr 20, 2006 36.27 36.47 36.09 36.25 512,500 -0.20(-0.55%)
Apr 19, 2006 36.26 36.48 36.16 36.45 518,500 +0.00(+0.00%)
Apr 18, 2006 35.35 36.54 35.22 36.45 791,900 +1.10(+3.11%)
Apr 17, 2006 35.46 35.70 35.29 35.35 613,800 -0.19(-0.53%)
Apr 13, 2006 35.85 36.00 35.51 35.54 539,400 -0.31(-0.86%)
Apr 12, 2006 36.10 36.33 35.83 35.85 531,600 -0.28(-0.77%)
Apr 11, 2006 36.50 36.70 36.13 36.13 499,600 -0.23(-0.63%)
Apr 10, 2006 36.42 36.70 36.23 36.36 482,300 -0.08(-0.22%)
Apr 07, 2006 37.03 37.37 36.43 36.44 833,300 -0.63(-1.70%)
Apr 06, 2006 37.20 37.53 36.31 37.07 939,100 -0.27(-0.72%)
Apr 05, 2006 37.08 37.50 37.08 37.34 744,600 +0.20(+0.54%)
Apr 04, 2006 37.06 37.37 36.87 37.14 830,400 +0.21(+0.57%)
Apr 03, 2006 36.99 37.25 36.75 36.93 937,700 +0.00(+0.00%)
Mar 31, 2006 36.82 37.04 36.51 36.93 546,800 -0.03(-0.08%)
Mar 30, 2006 37.40 37.64 36.57 36.96 689,300 -0.60(-1.60%)
Mar 29, 2006 36.78 37.61 36.78 37.56 591,500 +0.77(+2.09%)
Mar 28, 2006 36.63 37.04 36.38 36.79 640,000 +0.08(+0.22%)
Mar 27, 2006 36.88 36.88 36.58 36.71 364,800 -0.10(-0.27%)
Mar 24, 2006 37.00 37.06 36.64 36.81 329,000 -0.15(-0.41%)
Mar 23, 2006 37.05 37.19 36.74 36.96 442,700 -0.20(-0.54%)
Mar 22, 2006 36.53 37.23 36.37 37.16 649,700 +0.49(+1.34%)
Mar 21, 2006 37.22 37.23 36.67 36.67 679,900 -0.55(-1.48%)
Mar 20, 2006 37.55 37.65 37.13 37.22 544,000 -0.24(-0.64%)
Mar 17, 2006 37.30 37.52 37.17 37.46 670,000 +0.33(+0.89%)
Mar 16, 2006 37.01 37.50 36.96 37.13 641,100 +0.34(+0.92%)
Mar 15, 2006 36.79 36.98 36.60 36.79 564,800 +0.06(+0.16%)
Mar 14, 2006 36.25 36.80 36.23 36.73 714,900 +0.27(+0.74%)
Mar 13, 2006 36.72 36.75 36.20 36.46 531,600 -0.08(-0.22%)
Mar 10, 2006 36.34 36.83 36.11 36.54 555,400 +0.18(+0.50%)
Mar 09, 2006 36.56 37.00 36.35 36.36 645,600 +0.00(+0.00%)
Mar 08, 2006 36.50 36.56 36.10 36.36 666,800 -0.14(-0.38%)
Mar 07, 2006 36.55 36.79 36.21 36.50 1,415,100 -0.14(-0.38%)
Mar 06, 2006 36.50 36.89 36.41 36.64 816,000 +0.06(+0.16%)
Mar 03, 2006 36.80 36.90 36.35 36.58 724,300 -0.29(-0.79%)
Mar 02, 2006 36.90 37.17 36.71 36.87 577,200 -0.18(-0.49%)
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.