41.40 Up +0.29 +0.71%
Find prices for:
PLUM CREEK TIMBER COMPANY Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 41.09 40.57 40.82 40.69 993,135
04/04/2014 42.49 41.99 42.47 42.07 647,400
03/28/2014 41.94 40.97 41.15 41.64 1,416,054
03/21/2014 42.34 41.54 41.89 41.7 1,528,312
03/14/2014 42.3 41.75 41.99 41.86 811,069
03/07/2014 43.84 43 43.71 43.09 1,095,423
02/28/2014 43.48 42.89 43.41 43.29 1,233,703
02/28/2014 0.44 Ex-dividend
02/21/2014 42.87 42.23 42.8 42.39 1,106,094
02/14/2014 42.98 42.41 42.51 42.96 565,086
02/07/2014 43.13 42.28 42.87 42.65 918,388
01/31/2014 43.3 42.32 42.58 43.07 1,092,659
01/24/2014 43.55 42.82 43.41 42.88 974,231
01/17/2014 44.33 43.98 44.24 44.25 1,324,648
01/10/2014 44.5 43.98 44.22 44.14 907,017
01/03/2014 46.6 46.05 46.29 46.34 701,513
12/27/2013 46.45 45.97 46.29 46.4 508,430
12/20/2013 46.49 46.06 46.17 46.37 1,892,200
12/13/2013 44.89 44.19 44.26 44.44 1,413,351
12/06/2013 44.86 44.22 44.26 44.78 1,111,329
11/29/2013 44.42 43.62 44.42 43.74 707,019
11/22/2013 43.8 43.21 43.66 43.43 930,779
11/15/2013 44.08 43.45 43.46 44.06 1,131,427
11/08/2013 44.66 43.79 44.54 44.62 1,823,168
11/01/2013 46.06 45.38 45.48 46 2,423,178
10/25/2013 50 49.04 49.55 49.91 764,256
10/18/2013 49.39 48.61 49.36 48.82 665,032
10/11/2013 47.58 46.63 46.77 47.55 646,112
10/04/2013 46.74 45.97 46.56 46.38 727,123
09/27/2013 47.38 46.74 47.12 47.07 439,550
09/20/2013 48.85 47.71 48.8 47.78 1,426,446
09/13/2013 46.31 45.81 45.92 46.05 441,263
09/06/2013 44.97 44.23 44.25 44.66 799,036
08/30/2013 45.02 44.19 44.8 44.31 975,757
08/30/2013 0.44 Ex-dividend
08/23/2013 45.2 44.64 44.9 45.11 501,082
08/16/2013 44.97 44.23 44.77 44.5 2,734,035
08/09/2013 47.94 47.03 47.16 47.73 673,184
08/02/2013 48.83 48.36 48.58 48.48 562,143
07/26/2013 49.15 48.32 48.85 49.11 511,010
07/19/2013 49.78 49.26 49.78 49.7 404,068
07/12/2013 48.57 48.2 48.53 48.48 398,345
07/05/2013 46.79 45.5 46.64 46.48 626,329
06/28/2013 47.07 46.09 46.58 46.67 1,028,632
06/21/2013 45.66 44.34 44.89 45.29 1,484,881
06/14/2013 48.51 47.22 47.68 47.28 697,105
06/07/2013 48.36 47.07 47.81 48.32 1,136,577
05/31/2013 48.47 47.37 47.69 47.7 1,619,270
05/31/2013 0.44 Ex-dividend
05/24/2013 52.13 51.53 52.05 51.83 711,307
05/17/2013 54.07 53.11 53.27 54.04 1,085,475
05/10/2013 52.49 51.97 52.2 52.21 428,378
05/03/2013 51.47 51.08 51.26 51.13 1,017,173
04/26/2013 53.67 53.02 53.44 53.14 540,760
04/19/2013 52.34 51.31 51.43 52.29 856,430
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:18 AM ET