Skip to main content

Packaging Corp of America (NY: PKG )

186.47 -0.94 (-0.50%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 68.11 68.11 68.11 0 -0.19(-0.28%)
Dec 29, 2016 68.37 68.73 67.94 68.30 685,061 -0.10(-0.15%)
Dec 28, 2016 69.96 70.04 68.24 68.41 491,530 -1.18(-1.70%)
Dec 27, 2016 69.68 69.87 69.42 69.59 720,982 +0.14(+0.21%)
Dec 23, 2016 69.44 69.44 69.44 0 +0.40(+0.58%)
Dec 22, 2016 69.48 69.74 68.60 69.04 469,753 -0.43(-0.61%)
Dec 21, 2016 69.24 69.87 69.05 69.47 998,917 +0.34(+0.49%)
Dec 20, 2016 69.35 69.35 68.64 69.13 731,306 -0.02(-0.03%)
Dec 19, 2016 68.77 69.35 68.70 69.15 1,233,114 +0.23(+0.34%)
Dec 16, 2016 69.02 69.55 68.79 68.92 2,077,269 -0.06(-0.08%)
Dec 15, 2016 68.75 69.71 68.57 68.98 1,789,213 +0.29(+0.43%)
Dec 14, 2016 69.20 69.74 68.42 68.68 965,870 -0.34(-0.50%)
Dec 13, 2016 68.80 69.40 68.27 69.02 737,836 +0.09(+0.13%)
Dec 12, 2016 69.89 70.25 68.55 68.94 1,096,582 -0.72(-1.03%)
Dec 09, 2016 69.63 70.17 69.30 69.65 893,172 +0.04(+0.06%)
Dec 08, 2016 69.72 70.16 69.42 69.61 1,200,832 +0.03(+0.05%)
Dec 07, 2016 69.49 70.48 69.28 69.58 1,484,187 +0.28(+0.40%)
Dec 06, 2016 69.79 69.86 68.57 69.30 862,476 -0.17(-0.24%)
Dec 05, 2016 70.00 70.38 69.34 69.47 1,148,743 +0.06(+0.09%)
Dec 02, 2016 67.97 69.45 67.77 69.41 1,230,259 +1.50(+2.21%)
Dec 01, 2016 67.71 68.20 67.52 67.91 1,074,359 +0.34(+0.51%)
Nov 30, 2016 68.42 68.47 67.53 67.57 964,270 -0.70(-1.03%)
Nov 29, 2016 67.84 68.71 67.64 68.27 969,029 +0.19(+0.28%)
Nov 28, 2016 67.80 68.28 67.65 68.08 1,116,479 -0.02(-0.04%)
Nov 25, 2016 67.67 68.16 67.64 68.10 516,533 +0.57(+0.84%)
Nov 23, 2016 67.53 67.53 67.53 0 +0.04(+0.06%)
Nov 22, 2016 68.91 68.95 67.08 67.49 1,724,427 -1.29(-1.88%)
Nov 21, 2016 69.21 69.35 68.39 68.79 1,108,234 -0.97(-1.39%)
Nov 18, 2016 69.17 69.95 68.84 69.76 798,481 +0.58(+0.84%)
Nov 17, 2016 68.72 69.87 68.00 69.18 1,063,997 +0.84(+1.24%)
Nov 16, 2016 68.75 69.65 68.28 68.33 851,824 -0.16(-0.23%)
Nov 15, 2016 68.12 68.65 67.15 68.49 956,636 -0.04(-0.06%)
Nov 14, 2016 66.27 68.68 66.27 68.53 1,729,269 +2.69(+4.08%)
Nov 11, 2016 65.37 65.92 65.00 65.84 933,808 +0.38(+0.58%)
Nov 10, 2016 66.08 66.91 65.43 65.46 877,974 -0.12(-0.18%)
Nov 09, 2016 63.25 65.98 63.17 65.58 1,112,784 +1.70(+2.66%)
Nov 08, 2016 62.86 64.15 62.86 63.88 863,712 +0.64(+1.01%)
Nov 07, 2016 63.76 64.05 62.51 63.25 1,267,536 +0.22(+0.34%)
Nov 04, 2016 62.64 63.72 62.20 63.03 1,111,313 +0.32(+0.51%)
Nov 03, 2016 63.37 63.41 62.64 62.71 1,146,004 -0.84(-1.33%)
Nov 02, 2016 63.84 64.48 63.53 63.56 793,162 -0.48(-0.75%)
Nov 01, 2016 65.87 66.13 63.72 64.03 1,003,343 -1.73(-2.63%)
Oct 31, 2016 65.12 65.88 65.10 65.76 1,151,638 +0.79(+1.21%)
Oct 28, 2016 64.53 65.84 64.53 64.97 876,522 +0.43(+0.67%)
Oct 27, 2016 64.41 64.55 63.78 64.54 1,151,785 -0.06(-0.10%)
Oct 26, 2016 64.16 65.13 63.86 64.61 745,026 +0.14(+0.21%)
Oct 25, 2016 65.59 65.62 64.15 64.47 1,409,162 -1.40(-2.13%)
Oct 24, 2016 65.96 67.28 65.71 65.88 1,784,544 +0.88(+1.35%)
Oct 21, 2016 64.21 65.45 63.71 65.00 1,132,876 +0.33(+0.51%)
Oct 20, 2016 67.35 67.76 64.27 64.67 2,037,928 -3.52(-5.16%)
Oct 19, 2016 67.25 68.20 66.50 68.19 1,430,704 +1.41(+2.11%)
Oct 18, 2016 67.53 68.08 66.72 66.78 1,941,980 +0.35(+0.53%)
Oct 17, 2016 66.56 67.51 66.11 66.43 1,246,690 +0.58(+0.88%)
Oct 14, 2016 65.19 66.27 65.19 65.84 1,000,493 +1.00(+1.54%)
Oct 13, 2016 64.99 65.16 63.80 64.85 847,577 -0.74(-1.13%)
Oct 12, 2016 64.64 66.07 64.57 65.59 992,972 +1.33(+2.07%)
Oct 11, 2016 64.66 64.75 63.71 64.26 791,588 -0.67(-1.03%)
Oct 10, 2016 64.59 65.13 64.19 64.93 798,706 +0.66(+1.03%)
Oct 07, 2016 64.43 64.65 63.63 64.27 1,068,127 -0.32(-0.49%)
Oct 06, 2016 63.13 65.09 63.13 64.58 1,130,855 +1.38(+2.18%)
Oct 05, 2016 64.85 65.11 62.34 63.21 1,543,324 -1.23(-1.91%)
Oct 04, 2016 64.80 65.18 63.97 64.43 912,614 -0.21(-0.32%)
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.