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 (%)
Dec 30, 2005 15.06 15.09 14.91 15.01 1,689,013 -0.07(-0.43%)
Dec 29, 2005 14.94 15.24 14.89 15.08 1,100,992 +0.13(+0.88%)
Dec 28, 2005 14.79 14.96 14.76 14.95 750,502 +0.21(+1.42%)
Dec 27, 2005 15.00 15.01 14.66 14.74 700,673 -0.31(-2.04%)
Dec 23, 2005 14.90 15.05 14.90 15.05 616,298 +0.15(+1.01%)
Dec 22, 2005 14.98 14.98 14.82 14.90 778,321 -0.08(-0.57%)
Dec 21, 2005 14.62 14.98 14.60 14.98 1,326,448 +0.36(+2.46%)
Dec 20, 2005 14.80 14.80 14.53 14.62 1,545,026 -0.15(-1.02%)
Dec 19, 2005 14.79 14.82 14.69 14.77 1,669,906 +0.14(+0.94%)
Dec 16, 2005 14.33 14.75 14.20 14.64 10,262,476 -0.05(-0.36%)
Dec 15, 2005 14.87 15.10 14.62 14.69 1,687,179 -0.18(-1.19%)
Dec 14, 2005 14.94 15.00 14.69 14.86 1,250,787 -0.02(-0.13%)
Dec 13, 2005 14.92 15.28 14.82 14.88 1,423,051 -0.20(-1.30%)
Dec 12, 2005 14.63 15.67 14.65 15.08 3,742,120 +0.46(+3.13%)
Dec 09, 2005 15.37 15.38 14.39 14.62 3,626,716 -1.16(-7.34%)
Dec 08, 2005 15.64 15.81 15.51 15.78 583,741 +0.20(+1.26%)
Dec 07, 2005 15.59 15.68 15.50 15.58 319,919 -0.01(-0.08%)
Dec 06, 2005 15.64 15.80 15.55 15.60 501,354 +0.07(+0.42%)
Dec 05, 2005 15.46 15.57 15.37 15.53 615,381 +0.07(+0.47%)
Dec 02, 2005 15.38 15.54 15.35 15.46 485,304 +0.08(+0.51%)
Dec 01, 2005 15.17 15.51 15.20 15.38 761,813 +0.21(+1.38%)
Nov 30, 2005 15.16 15.24 14.96 15.17 867,740 +0.23(+1.53%)
Nov 29, 2005 14.99 15.45 14.90 14.94 1,067,670 -0.05(-0.31%)
Nov 28, 2005 15.15 15.26 14.86 14.99 505,022 -0.13(-0.87%)
Nov 25, 2005 14.99 15.12 14.98 15.12 54,415 +0.12(+0.83%)
Nov 23, 2005 15.02 15.07 14.85 14.99 413,005 -0.05(-0.35%)
Nov 22, 2005 15.16 15.16 14.88 15.05 657,568 -0.11(-0.73%)
Nov 21, 2005 15.03 15.26 15.03 15.16 2,051,425 +0.15(+1.00%)
Nov 18, 2005 14.69 15.03 14.57 15.01 1,641,323 +0.65(+4.56%)
Nov 17, 2005 14.55 14.64 14.34 14.35 846,493 -0.10(-0.72%)
Nov 16, 2005 14.05 14.54 14.05 14.46 1,793,716 +0.41(+2.93%)
Nov 15, 2005 13.87 14.07 13.88 14.05 1,067,059 +0.18(+1.27%)
Nov 14, 2005 14.23 14.34 13.77 13.87 980,544 +0.41(+3.01%)
Nov 11, 2005 13.24 13.63 13.28 13.46 529,020 +0.23(+1.73%)
Nov 10, 2005 13.13 13.29 12.97 13.23 227,290 +0.11(+0.85%)
Nov 09, 2005 13.01 13.22 13.01 13.12 416,827 +0.12(+0.90%)
Nov 08, 2005 13.06 13.15 12.95 13.01 246,397 -0.13(-1.00%)
Nov 07, 2005 13.01 13.20 12.97 13.14 424,164 +0.12(+0.96%)
Nov 04, 2005 13.22 13.31 12.93 13.01 740,720 -0.14(-1.09%)
Nov 03, 2005 13.38 13.39 13.11 13.16 592,912 -0.17(-1.28%)
Nov 02, 2005 13.21 13.40 13.14 13.33 455,345 +0.10(+0.74%)
Nov 01, 2005 13.27 13.33 13.04 13.23 653,747 -0.05(-0.35%)
Oct 31, 2005 13.31 13.39 13.20 13.27 515,110 -0.01(-0.10%)
Oct 28, 2005 13.15 13.29 13.11 13.29 405,974 +0.27(+2.06%)
Oct 27, 2005 13.12 13.15 13.01 13.02 447,091 -0.12(-0.95%)
Oct 26, 2005 13.09 13.27 12.99 13.14 697,004 +0.06(+0.45%)
Oct 25, 2005 13.03 13.24 13.02 13.08 955,630 +0.07(+0.50%)
Oct 24, 2005 12.92 13.18 12.92 13.02 730,173 +0.12(+0.96%)
Oct 21, 2005 12.98 12.99 12.73 12.89 820,967 +0.08(+0.61%)
Oct 20, 2005 12.85 12.95 12.72 12.82 1,073,020 -0.04(-0.31%)
Oct 19, 2005 12.89 13.16 12.80 12.86 2,074,658 +0.42(+3.37%)
Oct 18, 2005 12.43 12.69 12.38 12.44 948,293 +0.20(+1.66%)
Oct 17, 2005 12.20 12.35 12.15 12.23 1,163,814 +0.10(+0.86%)
Oct 14, 2005 12.05 12.23 11.96 12.13 1,002,861 +0.08(+0.65%)
Oct 13, 2005 12.26 12.29 11.97 12.05 631,125 -0.18(-1.50%)
Oct 12, 2005 12.14 12.40 12.09 12.23 1,570,706 +0.06(+0.48%)
Oct 11, 2005 12.02 12.29 11.95 12.18 1,570,858 +0.20(+1.69%)
Oct 10, 2005 11.97 12.20 11.96 11.97 659,861 +0.03(+0.27%)
Oct 07, 2005 12.05 12.13 11.93 11.94 475,216 -0.12(-0.98%)
Oct 06, 2005 12.23 12.23 12.06 12.06 942,331 -0.12(-0.97%)
Oct 05, 2005 12.55 12.56 12.18 12.18 645,952 -0.42(-3.32%)
Oct 04, 2005 12.68 12.76 12.57 12.59 286,597 -0.10(-0.77%)
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.