Skip to main content

Packaging Corp of America (NY: PKG )

185.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 51.69 52.73 51.57 52.39 1,858,692 +0.50(+0.96%)
Apr 29, 2015 51.54 52.03 51.03 51.89 2,424,561 +0.16(+0.31%)
Apr 28, 2015 52.55 52.56 51.62 51.73 3,191,566 -0.77(-1.47%)
Apr 27, 2015 53.15 53.43 52.42 52.51 1,382,860 -0.50(-0.94%)
Apr 24, 2015 53.05 53.26 52.85 53.01 2,251,933 -0.03(-0.06%)
Apr 23, 2015 53.18 53.76 52.94 53.04 2,163,290 -0.48(-0.91%)
Apr 22, 2015 53.19 55.05 52.48 53.52 6,708,819 +1.26(+2.40%)
Apr 21, 2015 54.88 54.88 51.82 52.26 8,230,348 -6.06(-10.39%)
Apr 20, 2015 58.35 58.53 57.85 58.32 1,399,205 +0.20(+0.34%)
Apr 17, 2015 58.12 58.25 57.75 58.12 941,072 -0.30(-0.52%)
Apr 16, 2015 57.72 58.56 57.64 58.43 1,237,987 +0.41(+0.70%)
Apr 15, 2015 58.35 58.75 57.99 58.02 1,057,987 -0.21(-0.36%)
Apr 14, 2015 59.43 59.49 57.79 58.23 1,022,908 -1.21(-2.04%)
Apr 13, 2015 59.78 59.81 59.33 59.44 500,062 -0.19(-0.32%)
Apr 10, 2015 59.14 59.73 58.99 59.63 774,654 +0.36(+0.60%)
Apr 09, 2015 59.16 59.77 59.09 59.28 1,003,182 -0.05(-0.08%)
Apr 08, 2015 57.95 59.32 57.57 59.32 978,068 +1.37(+2.36%)
Apr 07, 2015 58.40 58.55 57.91 57.95 719,491 -0.54(-0.92%)
Apr 06, 2015 57.47 58.61 57.37 58.49 803,511 +0.76(+1.31%)
Apr 02, 2015 58.21 57.73 57.73 57.73 1,185,258 -0.42(-0.72%)
Apr 01, 2015 58.96 59.03 57.63 58.15 1,128,544 -1.06(-1.79%)
Mar 31, 2015 59.23 59.64 59.06 59.21 1,036,340 -0.50(-0.84%)
Mar 30, 2015 59.14 59.90 59.04 59.71 1,001,447 +0.80(+1.36%)
Mar 27, 2015 58.30 58.97 58.30 58.90 878,336 +0.34(+0.58%)
Mar 26, 2015 58.00 58.69 57.56 58.56 675,174 +0.50(+0.86%)
Mar 25, 2015 59.68 59.79 57.93 58.06 1,006,280 -1.57(-2.63%)
Mar 24, 2015 59.51 60.07 59.28 59.63 752,119 -0.14(-0.24%)
Mar 23, 2015 61.44 61.52 59.74 59.77 1,092,201 -1.45(-2.37%)
Mar 20, 2015 60.05 61.34 59.61 61.23 1,856,921 +1.38(+2.30%)
Mar 19, 2015 60.12 60.40 59.36 59.85 640,608 -0.47(-0.78%)
Mar 18, 2015 59.05 60.53 58.76 60.32 1,013,103 +1.27(+2.15%)
Mar 17, 2015 59.17 59.68 58.46 59.05 973,645 -0.22(-0.37%)
Mar 16, 2015 59.79 60.09 58.75 59.27 1,291,657 -0.15(-0.25%)
Mar 13, 2015 60.05 60.23 58.96 59.42 1,018,793 -0.84(-1.39%)
Mar 12, 2015 59.07 60.36 58.75 60.26 1,044,655 +1.53(+2.60%)
Mar 11, 2015 58.59 59.07 58.44 58.73 1,058,429 +0.21(+0.36%)
Mar 10, 2015 58.51 59.01 57.93 58.52 1,044,361 -0.30(-0.51%)
Mar 09, 2015 58.94 59.34 58.43 58.82 827,677 +0.30(+0.51%)
Mar 06, 2015 59.09 59.11 57.91 58.52 1,503,505 -0.94(-1.58%)
Mar 05, 2015 60.24 60.47 58.87 59.46 1,325,830 -0.91(-1.51%)
Mar 04, 2015 61.18 61.28 59.71 60.37 742,664 -0.92(-1.50%)
Mar 03, 2015 62.25 62.31 61.11 61.28 860,563 -1.17(-1.87%)
Mar 02, 2015 62.30 62.59 61.41 62.45 1,165,741 +0.15(+0.24%)
Feb 27, 2015 63.26 63.38 62.20 62.30 1,053,711 +0.11(+0.18%)
Feb 26, 2015 61.92 62.51 61.74 62.19 1,240,051 +0.46(+0.74%)
Feb 25, 2015 62.13 62.22 61.41 61.73 779,708 -0.59(-0.95%)
Feb 24, 2015 62.99 62.99 61.88 62.32 1,134,151 -1.02(-1.60%)
Feb 23, 2015 62.26 63.82 61.74 63.34 2,272,572 +0.43(+0.68%)
Feb 20, 2015 62.41 62.93 61.49 62.91 1,308,765 +0.47(+0.75%)
Feb 19, 2015 62.87 63.07 62.17 62.44 1,116,433 -0.44(-0.69%)
Feb 18, 2015 61.83 62.93 61.37 62.88 870,388 +1.06(+1.71%)
Feb 17, 2015 62.10 62.40 61.73 61.82 921,229 -0.50(-0.81%)
Feb 13, 2015 61.19 62.32 62.32 62.32 1,257,268 +1.40(+2.30%)
Feb 12, 2015 60.28 61.32 59.63 60.92 2,187,734 +1.37(+2.30%)
Feb 11, 2015 59.28 59.83 59.13 59.56 856,808 +0.21(+0.35%)
Feb 10, 2015 58.64 59.46 58.28 59.34 788,436 +1.08(+1.86%)
Feb 09, 2015 58.31 58.56 58.01 58.26 675,814 -0.21(-0.36%)
Feb 06, 2015 58.29 58.62 58.16 58.47 1,030,240 +0.16(+0.27%)
Feb 05, 2015 57.88 58.41 57.65 58.31 1,319,711 +0.85(+1.48%)
Feb 04, 2015 56.85 57.86 56.74 57.47 1,237,042 +0.42(+0.74%)
Feb 03, 2015 56.77 57.39 56.69 57.04 1,467,345 +0.40(+0.70%)
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.