43.89 Up +0.12 +0.27%
Find prices for:
PLUM CREEK TIMBER COMPANY Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 44.2 43.59 43.99 43.77 542,249
07/18/2014 44.52 44.05 44.18 44.41 485,190
07/11/2014 44.29 43.9 44.22 44.07 656,142
07/03/2014 45 44.6 45 44.87 411,805
06/27/2014 45.45 44.85 44.99 45.32 1,627,245
06/20/2014 44.62 44.16 44.4 44.62 1,213,288
06/13/2014 44.27 43.92 44.27 44.13 513,017
06/06/2014 45.22 44.81 45.21 44.97 491,003
05/30/2014 45.23 44.77 45.18 45.1 1,419,984
05/30/2014 0.44 Ex-dividend
05/23/2014 43.82 42.52 42.57 43.65 1,359,880
05/16/2014 43.46 42.83 42.95 43.27 870,731
05/09/2014 44.22 43.42 44.02 44.07 638,790
05/02/2014 43.91 43.46 43.64 43.68 746,384
04/25/2014 43.04 42.69 42.98 42.9 637,308
04/17/2014 42.68 41.69 41.71 42.63 1,210,583
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
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 2:30 PM ET