Indicators

Packaging Corp of America (NY: PKG )

184.41 +0.83 (+0.45%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.71	14.90	14.64	14.69	351,867	+0.07(+0.50%)
Jan 28, 2005	14.72	14.72	14.56	14.62	420,661	-0.09(-0.63%)
Jan 27, 2005	14.61	14.78	14.59	14.71	618,083	+0.17(+1.18%)
Jan 26, 2005	14.59	14.62	14.41	14.54	728,184	+0.05(+0.36%)
Jan 25, 2005	14.75	14.82	14.40	14.49	1,757,816	-0.17(-1.17%)
Jan 24, 2005	14.80	14.84	14.61	14.66	1,051,349	-0.14(-0.93%)
Jan 21, 2005	15.01	15.01	14.78	14.80	1,457,431	-0.22(-1.45%)
Jan 20, 2005	14.98	15.57	14.90	15.01	2,769,529	-0.24(-1.60%)
Jan 19, 2005	15.30	15.40	14.91	15.26	1,080,658	-0.04(-0.26%)
Jan 18, 2005	15.34	15.36	15.14	15.30	1,559,787	-0.04(-0.26%)
Jan 14, 2005	15.11	15.37	15.11	15.34	1,535,033	+0.28(+1.84%)
Jan 13, 2005	14.99	15.16	14.89	15.06	1,113,916	+0.13(+0.84%)
Jan 12, 2005	14.75	14.98	14.68	14.93	1,402,001	+0.18(+1.25%)
Jan 11, 2005	14.89	14.91	14.75	14.75	579,661	-0.18(-1.23%)
Jan 10, 2005	14.76	15.04	14.74	14.93	785,284	+0.18(+1.20%)
Jan 07, 2005	14.78	14.82	14.65	14.76	995,311	+0.01(+0.09%)
Jan 06, 2005	14.89	14.96	14.68	14.74	1,082,784	-0.15(-1.02%)
Jan 05, 2005	15.11	15.21	14.85	14.89	628,258	-0.18(-1.18%)
Jan 04, 2005	15.47	15.49	15.07	15.07	456,652	-0.26(-1.68%)

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.