Skip to main content

Packaging Corp of America (NY: PKG )

182.68 -1.19 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 10.87 11.00 10.84 10.97 574,417 +0.08(+0.78%)
Jan 30, 2003 11.12 11.12 10.89 10.89 244,715 -0.24(-2.12%)
Jan 29, 2003 11.07 11.15 10.95 11.12 368,067 +0.00(+0.00%)
Jan 28, 2003 11.15 11.29 10.99 11.12 679,120 +0.01(+0.06%)
Jan 27, 2003 11.58 11.58 11.10 11.12 418,967 -0.48(-4.12%)
Jan 24, 2003 11.61 11.68 11.38 11.59 368,678 -0.03(-0.23%)
Jan 23, 2003 11.78 11.83 11.51 11.62 470,172 -0.25(-2.09%)
Jan 22, 2003 11.91 12.01 11.78 11.87 257,402 -0.07(-0.60%)
Jan 21, 2003 12.20 12.27 11.90 11.94 242,881 -0.25(-2.04%)
Jan 17, 2003 12.33 12.37 12.14 12.19 218,272 -0.23(-1.84%)
Jan 16, 2003 12.23 12.50 12.23 12.42 201,305 +0.07(+0.53%)
Jan 15, 2003 12.40 12.46 12.14 12.35 350,642 -0.10(-0.84%)
Jan 14, 2003 12.46 12.49 12.36 12.46 283,540 -0.01(-0.11%)
Jan 13, 2003 12.50 12.58 12.40 12.47 460,084 +0.04(+0.32%)
Jan 10, 2003 12.33 12.52 12.30 12.43 619,508 +0.07(+0.53%)
Jan 09, 2003 12.21 12.46 12.21 12.36 308,149 +0.16(+1.34%)
Jan 08, 2003 12.33 12.42 12.17 12.20 489,126 -0.13(-1.06%)
Jan 07, 2003 12.23 12.40 12.23 12.33 674,229 +0.10(+0.86%)
Jan 06, 2003 12.27 12.32 12.15 12.23 362,411 +0.06(+0.48%)
Jan 03, 2003 11.93 12.22 11.93 12.17 1,482,663 +0.24(+1.97%)
Jan 02, 2003 11.71 11.95 11.63 11.93 1,156,324 +0.08(+0.72%)
Dec 31, 2002 11.61 11.93 11.47 11.85 502,577 +0.22(+1.86%)
Dec 30, 2002 11.47 11.72 11.31 11.63 383,505 +0.14(+1.25%)
Dec 27, 2002 11.52 11.61 11.38 11.49 192,440 -0.04(-0.34%)
Dec 26, 2002 11.58 11.60 11.32 11.53 466,809 +0.05(+0.40%)
Dec 24, 2002 11.51 11.61 11.46 11.48 155,297 -0.10(-0.85%)
Dec 23, 2002 11.93 11.93 11.48 11.58 577,168 -0.36(-3.01%)
Dec 20, 2002 12.04 12.17 11.82 11.94 1,228,929 +0.13(+1.11%)
Dec 19, 2002 11.39 11.84 11.39 11.81 411,324 +0.35(+3.08%)
Dec 18, 2002 11.58 11.74 11.45 11.46 284,915 -0.16(-1.35%)
Dec 17, 2002 11.78 11.84 11.61 11.61 333,675 -0.20(-1.72%)
Dec 16, 2002 11.37 11.82 11.32 11.82 528,714 +0.43(+3.79%)
Dec 13, 2002 11.40 11.51 11.29 11.38 487,138 -0.04(-0.34%)
Dec 12, 2002 11.44 11.59 11.40 11.42 284,457 -0.03(-0.23%)
Dec 11, 2002 11.35 11.55 11.28 11.45 634,793 +0.03(+0.29%)
Dec 10, 2002 11.33 11.49 11.33 11.42 211,699 +0.06(+0.52%)
Dec 09, 2002 11.54 11.54 11.33 11.36 522,142 -0.25(-2.14%)
Dec 06, 2002 11.51 11.71 11.48 11.61 325,268 +0.04(+0.34%)
Dec 05, 2002 11.55 11.64 11.45 11.57 156,061 -0.01(-0.06%)
Dec 04, 2002 11.48 11.71 11.32 11.57 273,299 +0.05(+0.45%)
Dec 03, 2002 11.78 11.78 11.51 11.52 175,321 -0.26(-2.17%)
Dec 02, 2002 11.72 11.78 11.55 11.78 660,167 +0.07(+0.56%)
Nov 29, 2002 11.55 11.73 11.42 11.71 306,162 +0.23(+1.99%)
Nov 27, 2002 11.35 11.51 11.32 11.48 491,418 +0.21(+1.86%)
Nov 26, 2002 11.52 11.59 11.18 11.27 413,005 -0.18(-1.60%)
Nov 25, 2002 11.48 11.65 11.33 11.46 303,411 -0.05(-0.40%)
Nov 22, 2002 11.58 11.77 11.50 11.50 467,115 -0.14(-1.24%)
Nov 21, 2002 11.19 11.65 11.17 11.65 247,161 +0.52(+4.71%)
Nov 20, 2002 11.12 11.19 11.02 11.12 444,951 -0.03(-0.29%)
Nov 19, 2002 11.12 11.21 11.06 11.15 199,624 -0.03(-0.23%)
Nov 18, 2002 11.45 11.45 11.14 11.18 286,138 -0.26(-2.29%)
Nov 15, 2002 11.21 11.61 11.21 11.44 527,186 +0.16(+1.45%)
Nov 14, 2002 10.95 11.42 10.95 11.28 190,759 +0.39(+3.61%)
Nov 13, 2002 10.79 11.15 10.66 10.89 230,194 +0.01(+0.06%)
Nov 12, 2002 10.70 11.00 10.60 10.88 363,634 +0.18(+1.71%)
Nov 11, 2002 11.06 11.07 10.67 10.70 225,762 -0.37(-3.37%)
Nov 08, 2002 11.12 11.22 11.00 11.07 268,560 -0.05(-0.41%)
Nov 07, 2002 11.22 11.22 10.99 11.12 459,472 -0.14(-1.22%)
Nov 06, 2002 11.16 11.35 10.99 11.25 379,378 +0.11(+1.00%)
Nov 05, 2002 11.22 11.34 11.00 11.14 257,096 -0.11(-0.99%)
Nov 04, 2002 11.47 11.47 11.12 11.25 237,226 -0.14(-1.26%)
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.