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 (%)
Aug 31, 2015 51.44 52.15 50.88 51.22 1,467,770 -0.28(-0.55%)
Aug 28, 2015 50.58 51.68 50.40 51.50 1,356,299 +0.90(+1.78%)
Aug 27, 2015 49.92 51.04 49.68 50.60 1,694,858 +1.38(+2.81%)
Aug 26, 2015 49.15 50.08 47.49 49.22 2,563,441 +0.52(+1.07%)
Aug 25, 2015 52.13 52.13 48.66 48.70 2,301,925 -1.98(-3.90%)
Aug 24, 2015 52.79 52.79 49.38 50.68 1,650,854 -2.69(-5.03%)
Aug 21, 2015 53.86 54.11 53.16 53.36 1,480,671 -0.94(-1.73%)
Aug 20, 2015 54.76 54.82 54.15 54.30 1,126,358 -0.98(-1.77%)
Aug 19, 2015 55.46 55.63 54.72 55.28 598,579 -0.37(-0.66%)
Aug 18, 2015 55.76 55.91 55.42 55.64 483,865 -0.35(-0.63%)
Aug 17, 2015 55.47 56.17 55.33 56.00 650,218 +0.13(+0.23%)
Aug 14, 2015 54.79 55.98 54.73 55.87 917,603 +0.83(+1.51%)
Aug 13, 2015 54.84 55.42 54.49 55.03 965,477 +0.22(+0.40%)
Aug 12, 2015 54.70 54.93 53.87 54.81 960,119 -0.49(-0.88%)
Aug 11, 2015 55.08 55.44 54.55 55.30 1,196,284 +0.02(+0.03%)
Aug 10, 2015 54.51 55.40 54.02 55.29 1,314,265 +0.91(+1.67%)
Aug 07, 2015 53.90 54.39 53.60 54.38 1,074,824 +0.49(+0.91%)
Aug 06, 2015 53.80 53.95 53.06 53.89 987,134 -0.08(-0.14%)
Aug 05, 2015 53.73 54.19 53.42 53.97 771,820 +0.30(+0.55%)
Aug 04, 2015 53.25 54.09 53.25 53.67 535,149 +0.21(+0.40%)
Aug 03, 2015 54.02 54.16 53.07 53.45 708,397 -0.57(-1.06%)
Jul 31, 2015 54.08 54.34 53.74 54.03 1,011,276 +0.05(+0.08%)
Jul 30, 2015 54.06 54.15 53.68 53.98 1,443,752 -0.06(-0.11%)
Jul 29, 2015 53.18 54.18 52.89 54.04 1,396,965 +0.74(+1.39%)
Jul 28, 2015 53.03 53.52 52.68 53.30 1,061,579 +0.52(+0.98%)
Jul 27, 2015 52.93 53.10 52.37 52.78 1,147,080 -0.23(-0.43%)
Jul 24, 2015 53.28 53.38 52.86 53.01 1,815,519 -0.17(-0.32%)
Jul 23, 2015 54.48 54.48 53.10 53.18 1,999,744 -0.92(-1.71%)
Jul 22, 2015 54.97 55.22 52.70 54.10 5,408,230 +4.13(+8.26%)
Jul 21, 2015 50.26 50.44 49.81 49.97 1,278,161 -0.49(-0.97%)
Jul 20, 2015 49.84 50.83 49.84 50.46 1,826,142 +0.49(+0.98%)
Jul 17, 2015 50.22 50.34 49.80 49.97 1,420,651 -0.43(-0.85%)
Jul 16, 2015 49.20 50.55 49.15 50.40 2,676,034 +1.60(+3.27%)
Jul 15, 2015 49.23 49.49 48.51 48.81 1,150,246 -0.39(-0.79%)
Jul 14, 2015 48.88 49.32 48.76 49.20 1,117,257 +0.44(+0.89%)
Jul 13, 2015 48.55 48.83 48.10 48.76 1,095,247 +0.69(+1.44%)
Jul 10, 2015 48.10 48.41 47.57 48.07 1,892,826 +0.42(+0.88%)
Jul 09, 2015 48.23 48.62 47.47 47.65 1,228,047 -0.17(-0.35%)
Jul 08, 2015 48.55 48.79 47.78 47.81 1,207,088 -1.14(-2.32%)
Jul 07, 2015 48.37 49.01 47.96 48.95 1,034,153 +0.53(+1.10%)
Jul 06, 2015 48.45 48.96 48.17 48.42 940,416 -0.30(-0.61%)
Jul 02, 2015 48.78 48.72 48.72 48.72 1,025,288 -0.03(-0.06%)
Jul 01, 2015 48.30 49.01 48.04 48.75 1,792,687 +1.05(+2.21%)
Jun 30, 2015 48.31 48.54 47.68 47.69 2,606,277 -0.06(-0.13%)
Jun 29, 2015 48.33 48.90 47.74 47.75 2,370,865 -0.95(-1.94%)
Jun 26, 2015 49.91 50.03 48.59 48.70 2,523,697 -1.04(-2.09%)
Jun 25, 2015 50.48 50.57 49.68 49.74 1,468,028 -0.55(-1.09%)
Jun 24, 2015 50.83 51.15 50.27 50.29 1,178,539 -0.69(-1.36%)
Jun 23, 2015 51.04 51.52 50.78 50.98 1,613,382 -0.09(-0.18%)
Jun 22, 2015 52.28 52.66 50.75 51.07 3,884,499 -1.74(-3.29%)
Jun 19, 2015 52.39 52.95 52.28 52.81 1,859,921 +0.53(+1.01%)
Jun 18, 2015 52.02 52.29 51.87 52.29 975,280 +0.38(+0.74%)
Jun 17, 2015 51.39 51.90 51.28 51.91 1,059,377 +0.66(+1.30%)
Jun 16, 2015 50.98 51.44 50.87 51.24 931,085 +0.26(+0.51%)
Jun 15, 2015 51.20 51.52 50.88 50.98 848,552 -0.66(-1.27%)
Jun 12, 2015 51.79 51.94 51.44 51.64 650,957 -0.31(-0.59%)
Jun 11, 2015 51.51 51.99 51.51 51.94 939,157 +0.67(+1.31%)
Jun 10, 2015 51.05 51.50 50.92 51.27 776,676 +0.46(+0.91%)
Jun 09, 2015 51.20 51.27 50.77 50.81 735,145 -0.51(-1.00%)
Jun 08, 2015 51.79 52.01 51.31 51.32 700,279 -0.55(-1.07%)
Jun 05, 2015 51.42 51.91 51.13 51.88 1,207,331 +0.27(+0.53%)
Jun 04, 2015 51.28 51.67 51.14 51.60 1,488,518 -0.25(-0.48%)
Jun 03, 2015 51.48 52.09 51.34 51.85 883,212 +0.22(+0.43%)
Jun 02, 2015 51.54 51.71 51.23 51.64 1,477,120 -0.02(-0.04%)
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.