Skip to main content

Packaging Corp of America (NY: PKG )

186.38 -1.03 (-0.55%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.463 8.934 8.391 8.803 1,550,572 +0.34(+4.02%)
Dec 30, 2008 8.104 8.476 8.104 8.463 1,164,911 +0.36(+4.44%)
Dec 29, 2008 8.280 8.313 7.960 8.104 977,756 -0.14(-1.74%)
Dec 26, 2008 8.169 8.293 8.064 8.247 666,228 +0.12(+1.45%)
Dec 24, 2008 8.195 8.267 8.104 8.130 599,311 -0.08(-0.96%)
Dec 23, 2008 8.431 8.516 8.149 8.208 1,478,976 -0.21(-2.49%)
Dec 22, 2008 8.679 8.712 8.162 8.418 1,364,191 -0.29(-3.31%)
Dec 19, 2008 8.745 8.888 8.561 8.705 1,971,064 +0.01(+0.08%)
Dec 18, 2008 8.790 8.934 8.548 8.699 1,353,120 -0.10(-1.12%)
Dec 17, 2008 8.509 8.895 8.476 8.797 2,263,552 +0.20(+2.36%)
Dec 16, 2008 8.169 8.673 8.169 8.594 1,620,754 +0.41(+5.04%)
Dec 15, 2008 8.372 8.503 8.012 8.182 1,308,505 -0.16(-1.88%)
Dec 12, 2008 7.927 8.424 7.848 8.339 2,702,335 +0.31(+3.83%)
Dec 11, 2008 8.483 8.503 7.920 8.032 2,158,207 -0.60(-6.90%)
Dec 10, 2008 8.444 8.816 8.378 8.627 2,005,663 +0.29(+3.53%)
Dec 09, 2008 8.254 8.646 8.156 8.332 3,408,390 +0.02(+0.24%)
Dec 08, 2008 7.626 8.326 7.626 8.313 3,316,347 +0.78(+10.33%)
Dec 05, 2008 8.450 8.483 7.162 7.535 5,465,900 -1.06(-12.33%)
Dec 04, 2008 9.026 9.157 8.391 8.594 1,596,751 -0.55(-6.01%)
Dec 03, 2008 8.790 9.222 8.712 9.143 1,454,772 +0.05(+0.58%)
Dec 02, 2008 8.928 9.215 8.771 9.091 1,573,011 +0.33(+3.73%)
Dec 01, 2008 9.490 9.575 8.764 8.764 2,258,448 -1.00(-10.25%)
Nov 28, 2008 9.281 9.778 9.202 9.765 816,109 +0.44(+4.77%)
Nov 26, 2008 8.731 9.379 8.561 9.320 1,558,208 +0.46(+5.24%)
Nov 25, 2008 8.627 8.882 8.247 8.856 2,344,435 +0.50(+6.03%)
Nov 24, 2008 8.130 8.529 7.888 8.352 2,439,729 +0.35(+4.33%)
Nov 21, 2008 7.626 8.005 7.338 8.005 2,366,659 +0.53(+7.09%)
Nov 20, 2008 7.927 8.110 7.391 7.476 3,018,373 -0.56(-6.92%)
Nov 19, 2008 8.568 8.601 8.032 8.032 2,139,142 -0.56(-6.47%)
Nov 18, 2008 8.673 8.731 8.287 8.588 1,906,316 -0.09(-0.98%)
Nov 17, 2008 8.653 8.980 8.581 8.673 1,862,508 -0.07(-0.75%)
Nov 14, 2008 9.157 9.222 8.705 8.738 1,712,074 -0.56(-6.05%)
Nov 13, 2008 8.705 9.300 8.352 9.300 1,672,249 +0.63(+7.32%)
Nov 12, 2008 8.712 8.823 8.614 8.666 1,756,850 -0.22(-2.50%)
Nov 11, 2008 8.915 9.163 8.509 8.888 2,016,982 -0.33(-3.55%)
Nov 10, 2008 10.27 10.42 9.032 9.215 2,553,829 -0.82(-8.15%)
Nov 07, 2008 9.889 10.18 9.758 10.03 667,106 +0.20(+2.06%)
Nov 06, 2008 10.35 10.55 9.771 9.830 1,040,151 -0.56(-5.41%)
Nov 05, 2008 10.50 10.97 10.34 10.39 1,408,092 -0.39(-3.58%)
Nov 04, 2008 10.84 10.97 10.54 10.78 2,039,688 +0.09(+0.86%)
Nov 03, 2008 10.67 10.89 10.05 10.69 1,971,611 -0.32(-2.91%)
Oct 31, 2008 10.52 11.22 10.43 11.01 1,213,457 +0.41(+3.82%)
Oct 30, 2008 10.68 10.83 10.46 10.60 1,671,728 +0.16(+1.50%)
Oct 29, 2008 9.968 11.58 9.811 10.45 3,522,999 +0.48(+4.79%)
Oct 28, 2008 9.922 10.17 9.732 9.968 3,125,108 +0.23(+2.35%)
Oct 27, 2008 10.06 10.27 9.739 9.739 2,277,465 -0.39(-3.87%)
Oct 24, 2008 10.22 10.67 9.954 10.13 2,731,877 -0.83(-7.58%)
Oct 23, 2008 11.30 11.44 10.39 10.96 2,805,234 -0.33(-2.90%)
Oct 22, 2008 11.61 11.62 10.92 11.29 2,476,000 -0.47(-4.01%)
Oct 21, 2008 11.88 12.13 11.18 11.76 2,359,375 +0.26(+2.22%)
Oct 20, 2008 11.49 11.64 11.20 11.50 2,645,857 +0.22(+1.91%)
Oct 17, 2008 11.35 11.81 11.21 11.29 2,015,295 -0.34(-2.92%)
Oct 16, 2008 11.56 11.87 10.62 11.63 3,634,935 +0.10(+0.91%)
Oct 15, 2008 12.82 12.82 11.01 11.52 4,071,037 -1.49(-11.46%)
Oct 14, 2008 13.68 14.04 12.69 13.02 2,474,938 -0.24(-1.83%)
Oct 13, 2008 12.86 13.26 12.32 13.26 2,138,607 +1.14(+9.45%)
Oct 10, 2008 11.98 12.54 11.22 12.11 4,131,773 -0.23(-1.86%)
Oct 09, 2008 13.51 13.64 12.32 12.34 2,823,375 -0.93(-7.00%)
Oct 08, 2008 13.14 13.88 13.08 13.27 2,382,833 -0.20(-1.50%)
Oct 07, 2008 14.13 14.60 13.34 13.47 2,216,931 -0.54(-3.87%)
Oct 06, 2008 14.17 14.17 13.37 14.02 3,170,963 -0.41(-2.81%)
Oct 03, 2008 14.72 15.27 14.40 14.42 0 -0.12(-0.85%)
Oct 02, 2008 15.14 15.22 14.46 14.55 1,131,675 -0.66(-4.34%)
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.