Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Packaging Corp of America (NY: PKG )

178.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 73.97 75.08 73.71 74.56 908,805 +0.42(+0.56%)
Mar 30, 2017 73.34 74.30 73.34 74.14 682,778 +0.86(+1.18%)
Mar 29, 2017 73.65 73.98 73.10 73.28 751,462 -0.62(-0.84%)
Mar 28, 2017 72.35 74.39 72.26 73.90 1,042,840 +1.30(+1.79%)
Mar 27, 2017 72.69 72.91 71.99 72.60 1,378,487 -0.98(-1.33%)
Mar 24, 2017 74.70 74.96 73.10 73.57 927,005 -1.65(-2.20%)
Mar 23, 2017 74.96 75.88 74.58 75.22 530,505 +0.26(+0.35%)
Mar 22, 2017 74.59 75.04 74.05 74.96 1,324,152 +0.47(+0.63%)
Mar 21, 2017 76.95 77.31 74.03 74.49 844,678 -2.34(-3.04%)
Mar 20, 2017 75.46 76.95 74.92 76.83 928,095 +1.67(+2.22%)
Mar 17, 2017 75.26 75.60 74.97 75.16 2,866,136 -0.04(-0.05%)
Mar 16, 2017 75.97 76.00 74.97 75.20 843,191 -0.40(-0.53%)
Mar 15, 2017 74.80 76.04 74.76 75.60 1,016,703 +0.85(+1.14%)
Mar 14, 2017 74.65 75.25 74.32 74.74 723,108 -0.14(-0.18%)
Mar 13, 2017 75.13 75.13 74.52 74.88 906,086 +0.38(+0.51%)
Mar 10, 2017 75.44 76.08 74.37 74.50 952,962 -0.48(-0.65%)
Mar 09, 2017 75.14 75.45 74.55 74.98 832,990 -0.15(-0.20%)
Mar 08, 2017 75.03 75.66 74.88 75.14 985,019 +0.42(+0.56%)
Mar 07, 2017 74.76 75.24 74.08 74.72 1,458,693 +0.09(+0.12%)
Mar 06, 2017 75.68 75.91 73.99 74.63 917,257 -1.13(-1.49%)
Mar 03, 2017 75.84 76.10 75.13 75.76 834,949 +0.19(+0.26%)
Mar 02, 2017 75.77 75.89 75.26 75.57 1,071,898 -0.20(-0.27%)
Mar 01, 2017 75.45 75.93 75.04 75.77 1,400,992 +1.07(+1.43%)
Feb 28, 2017 75.50 75.96 74.50 74.70 1,202,181 -0.99(-1.31%)
Feb 27, 2017 75.53 76.12 75.28 75.70 873,766 +0.17(+0.22%)
Feb 24, 2017 75.71 76.09 75.11 75.53 760,704 -0.44(-0.57%)
Feb 23, 2017 76.62 76.95 75.45 75.96 969,179 -0.01(-0.01%)
Feb 22, 2017 77.09 77.30 75.69 75.97 1,541,728 -1.46(-1.89%)
Feb 21, 2017 76.94 77.59 76.69 77.43 894,282 +0.44(+0.58%)
Feb 17, 2017 76.99 76.99 76.99 0 -1.10(-1.41%)
Feb 16, 2017 77.53 78.18 77.25 78.09 963,754 +0.94(+1.22%)
Feb 15, 2017 77.13 77.69 76.99 77.15 871,754 +0.26(+0.34%)
Feb 14, 2017 76.31 77.09 76.19 76.89 527,557 +0.22(+0.28%)
Feb 13, 2017 76.32 77.62 75.73 76.67 1,237,976 +0.63(+0.83%)
Feb 10, 2017 75.84 76.38 74.97 76.04 728,754 +0.27(+0.36%)
Feb 09, 2017 76.12 75.94 73.87 75.77 1,435,100 -0.35(-0.46%)
Feb 08, 2017 76.85 77.08 73.51 76.12 3,912,553 -0.73(-0.95%)
Feb 07, 2017 76.08 78.02 75.85 76.84 1,385,214 +0.71(+0.93%)
Feb 06, 2017 74.84 76.32 72.60 76.13 1,487,013 -0.02(-0.02%)
Feb 03, 2017 76.17 76.74 75.74 76.15 895,137 +0.69(+0.91%)
Feb 02, 2017 75.06 75.53 73.60 75.46 1,186,977 +0.22(+0.29%)
Feb 01, 2017 74.33 75.66 73.59 75.24 1,472,722 +0.74(+1.00%)
Jan 31, 2017 76.64 78.29 73.49 74.50 2,508,860 +0.29(+0.39%)
Jan 30, 2017 75.57 75.57 73.93 74.21 1,591,704 -1.42(-1.88%)
Jan 27, 2017 76.21 76.53 75.43 75.63 882,492 -0.36(-0.47%)
Jan 26, 2017 76.48 76.73 75.38 75.99 1,087,044 -0.55(-0.72%)
Jan 25, 2017 76.48 77.18 75.17 76.54 1,426,039 +2.12(+2.85%)
Jan 24, 2017 71.88 74.57 71.78 74.42 1,680,901 +3.03(+4.25%)
Jan 23, 2017 69.86 71.49 69.84 71.39 827,782 +1.84(+2.65%)
Jan 20, 2017 69.64 70.29 69.31 69.55 914,517 +0.23(+0.34%)
Jan 19, 2017 70.07 70.81 68.98 69.31 507,593 -0.73(-1.04%)
Jan 18, 2017 69.37 70.25 68.99 70.04 695,060 +0.80(+1.16%)
Jan 17, 2017 70.17 70.17 69.02 69.24 818,925 -1.25(-1.78%)
Jan 13, 2017 70.49 70.49 70.49 0 +0.27(+0.39%)
Jan 12, 2017 71.20 71.77 69.50 70.22 809,757 -1.33(-1.85%)
Jan 11, 2017 71.17 72.16 71.02 71.54 700,605 +0.44(+0.61%)
Jan 10, 2017 70.88 71.59 70.61 71.11 1,066,164 +0.17(+0.24%)
Jan 09, 2017 70.23 71.50 69.78 70.94 1,341,115 +0.46(+0.65%)
Jan 06, 2017 69.00 70.68 68.82 70.48 957,007 +1.51(+2.19%)
Jan 05, 2017 69.80 70.35 68.44 68.96 748,803 -0.84(-1.20%)
Jan 04, 2017 69.05 69.86 68.74 69.80 1,145,565 +1.11(+1.61%)
Jan 03, 2017 68.83 69.42 67.90 68.70 1,303,690 +0.15(+0.21%)
Dec 30, 2016 68.55 68.55 68.55 0 -0.19(-0.28%)
Dec 29, 2016 68.82 69.17 68.38 68.75 680,630 -0.11(-0.15%)
Dec 28, 2016 70.41 70.49 68.68 68.85 488,351 -1.19(-1.70%)
Dec 27, 2016 70.14 70.32 69.87 70.04 716,319 +0.15(+0.21%)
Dec 23, 2016 69.89 69.89 69.89 0 +0.40(+0.58%)
Dec 22, 2016 69.93 70.19 69.04 69.49 466,714 -0.43(-0.61%)
Dec 21, 2016 69.69 70.32 69.50 69.92 992,456 +0.34(+0.49%)
Dec 20, 2016 69.80 69.80 69.09 69.58 726,576 -0.02(-0.03%)
Dec 19, 2016 69.22 69.80 69.14 69.60 1,225,138 +0.23(+0.34%)
Dec 16, 2016 69.47 70.00 69.24 69.37 2,063,833 -0.06(-0.08%)
Dec 15, 2016 69.19 70.16 69.02 69.43 1,777,641 +0.30(+0.43%)
Dec 14, 2016 69.65 70.20 68.86 69.13 959,623 -0.34(-0.50%)
Dec 13, 2016 69.25 69.85 68.71 69.47 733,063 +0.09(+0.13%)
Dec 12, 2016 70.35 70.71 69.00 69.39 1,089,490 -0.72(-1.03%)
Dec 09, 2016 70.08 70.63 69.75 70.11 887,395 +0.04(+0.06%)
Dec 08, 2016 70.17 70.62 69.87 70.07 1,193,065 +0.03(+0.05%)
Dec 07, 2016 69.95 70.93 69.73 70.04 1,474,587 +0.28(+0.40%)
Dec 06, 2016 70.24 70.32 69.02 69.75 856,897 -0.17(-0.24%)
Dec 05, 2016 70.46 70.84 69.79 69.92 1,141,312 +0.06(+0.09%)
Dec 02, 2016 68.41 69.90 68.21 69.86 1,222,301 +1.51(+2.21%)
Dec 01, 2016 68.15 68.64 67.96 68.35 1,067,410 +0.34(+0.51%)
Nov 30, 2016 68.86 68.91 67.97 68.01 958,033 -0.71(-1.03%)
Nov 29, 2016 68.29 69.16 68.08 68.71 962,761 +0.19(+0.28%)
Nov 28, 2016 68.24 68.72 68.09 68.52 1,109,257 -0.02(-0.04%)
Nov 25, 2016 68.11 68.60 68.08 68.54 513,192 +0.57(+0.84%)
Nov 23, 2016 67.97 67.97 67.97 0 +0.04(+0.06%)
Nov 22, 2016 69.36 69.40 67.52 67.93 1,713,273 -1.30(-1.88%)
Nov 21, 2016 69.66 69.80 68.84 69.23 1,101,066 -0.98(-1.39%)
Nov 18, 2016 69.62 70.40 69.29 70.21 793,316 +0.59(+0.84%)
Nov 17, 2016 69.17 70.32 68.44 69.63 1,057,115 +0.85(+1.24%)
Nov 16, 2016 69.20 70.11 68.73 68.78 846,315 -0.16(-0.23%)
Nov 15, 2016 68.56 69.10 67.59 68.94 950,449 -0.04(-0.06%)
Nov 14, 2016 66.71 69.13 66.71 68.98 1,718,084 +2.70(+4.08%)
Nov 11, 2016 65.79 66.34 65.43 66.27 927,768 +0.39(+0.58%)
Nov 10, 2016 66.51 67.35 65.86 65.89 872,295 -0.12(-0.18%)
Nov 09, 2016 63.66 66.41 63.58 66.01 1,105,587 +1.71(+2.66%)
Nov 08, 2016 63.27 64.57 63.27 64.30 858,125 +0.64(+1.01%)
Nov 07, 2016 64.17 64.47 62.92 63.66 1,259,337 +0.22(+0.34%)
Nov 04, 2016 63.05 64.13 62.61 63.44 1,104,125 +0.32(+0.51%)
Nov 03, 2016 63.79 63.83 63.05 63.12 1,138,592 -0.85(-1.33%)
Nov 02, 2016 64.25 64.90 63.95 63.97 788,032 -0.48(-0.75%)
Nov 01, 2016 66.30 66.56 64.14 64.45 996,853 -1.74(-2.63%)
Oct 31, 2016 65.54 66.30 65.52 66.19 1,144,189 +0.79(+1.21%)
Oct 28, 2016 64.95 66.26 64.95 65.40 870,853 +0.43(+0.67%)
Oct 27, 2016 64.83 64.97 64.19 64.96 1,144,335 -0.06(-0.10%)
Oct 26, 2016 64.58 65.56 64.27 65.03 740,208 +0.14(+0.21%)
Oct 25, 2016 66.02 66.05 64.56 64.89 1,400,047 -1.41(-2.13%)
Oct 24, 2016 66.38 67.72 66.14 66.30 1,773,002 +0.88(+1.35%)
Oct 21, 2016 64.63 65.88 64.12 65.42 1,125,548 +0.33(+0.51%)
Oct 20, 2016 67.79 68.20 64.68 65.09 2,024,747 -3.54(-5.16%)
Oct 19, 2016 67.68 68.64 66.93 68.63 1,421,450 +1.42(+2.11%)
Oct 18, 2016 67.97 68.52 67.16 67.21 1,929,420 +0.35(+0.53%)
Oct 17, 2016 66.99 67.95 66.55 66.86 1,238,626 +0.59(+0.88%)
Oct 14, 2016 65.61 66.70 65.61 66.27 994,022 +1.00(+1.54%)
Oct 13, 2016 65.41 65.58 64.22 65.27 842,094 -0.75(-1.13%)
Oct 12, 2016 65.06 66.50 64.99 66.02 986,550 +1.34(+2.07%)
Oct 11, 2016 65.09 65.17 64.12 64.68 786,468 -0.67(-1.03%)
Oct 10, 2016 65.01 65.55 64.61 65.35 793,540 +0.67(+1.03%)
Oct 07, 2016 64.85 65.07 64.04 64.68 1,061,218 -0.32(-0.49%)
Oct 06, 2016 63.54 65.52 63.54 65.00 1,123,540 +1.39(+2.18%)
Oct 05, 2016 65.27 65.53 62.74 63.62 1,533,341 -1.24(-1.91%)
Oct 04, 2016 65.22 65.61 64.39 64.85 906,711 -0.21(-0.32%)
Oct 03, 2016 65.30 65.58 64.92 65.06 816,336 -0.14(-0.21%)
Sep 30, 2016 64.39 65.53 64.18 65.20 940,842 +1.24(+1.93%)
Sep 29, 2016 65.24 65.42 63.62 63.96 1,037,966 -1.56(-2.38%)
Sep 28, 2016 65.23 65.62 64.44 65.52 759,741 +0.72(+1.11%)
Sep 27, 2016 65.71 65.79 64.27 64.80 1,424,842 -0.98(-1.49%)
Sep 26, 2016 65.52 66.11 65.49 65.78 1,248,820 -0.25(-0.38%)
Sep 23, 2016 66.14 66.41 65.26 66.02 1,161,219 +1.32(+2.05%)
Sep 22, 2016 64.84 65.31 64.19 64.70 1,180,877 -0.82(-1.25%)
Sep 21, 2016 64.33 65.62 64.26 65.52 709,953 +1.52(+2.37%)
Sep 20, 2016 64.81 65.07 63.91 64.00 470,192 -0.51(-0.78%)
Sep 19, 2016 64.84 65.42 64.40 64.51 676,794 +0.27(+0.42%)
Sep 16, 2016 64.06 65.84 63.98 64.23 1,643,915 +0.02(+0.04%)
Sep 15, 2016 63.27 64.48 63.27 64.21 749,925 +1.12(+1.78%)
Sep 14, 2016 63.48 63.90 62.64 63.09 590,473 -0.43(-0.67%)
Sep 13, 2016 63.85 64.66 62.80 63.51 1,168,460 -0.51(-0.79%)
Sep 12, 2016 62.58 64.35 62.30 64.02 919,665 +1.20(+1.91%)
Sep 09, 2016 63.91 63.95 62.78 62.82 1,110,434 -1.55(-2.41%)
Sep 08, 2016 64.28 65.10 64.06 64.37 911,389 -0.36(-0.55%)
Sep 07, 2016 64.04 64.73 63.66 64.73 979,750 +0.61(+0.94%)
Sep 06, 2016 63.87 64.31 63.68 64.12 913,857 +0.70(+1.10%)
Sep 02, 2016 63.32 63.42 63.42 63.42 941,780 +0.58(+0.92%)
Sep 01, 2016 62.71 63.22 62.37 62.84 1,160,077 +0.25(+0.39%)
Aug 31, 2016 63.22 63.23 61.91 62.59 1,169,803 -0.63(-0.99%)
Aug 30, 2016 62.89 63.41 62.36 63.22 793,101 +0.41(+0.65%)
Aug 29, 2016 63.21 63.62 62.71 62.82 823,835 -0.36(-0.57%)
Aug 26, 2016 62.71 63.88 61.88 63.17 1,840,154 +0.53(+0.85%)
Aug 25, 2016 60.52 63.02 60.26 62.64 2,301,340 +2.13(+3.53%)
Aug 24, 2016 61.37 61.68 60.40 60.51 717,615 -0.86(-1.40%)
Aug 23, 2016 61.30 61.88 61.13 61.37 573,676 +0.46(+0.76%)
Aug 22, 2016 61.25 61.45 59.66 60.91 1,206,644 -1.02(-1.65%)
Aug 19, 2016 61.40 62.07 60.99 61.92 696,122 +0.12(+0.19%)
Aug 18, 2016 61.55 61.85 61.18 61.80 801,075 +0.29(+0.48%)
Aug 17, 2016 61.37 61.61 60.98 61.51 605,933 +0.33(+0.53%)
Aug 16, 2016 60.71 61.61 60.66 61.18 931,082 +0.71(+1.17%)
Aug 15, 2016 60.71 61.21 60.45 60.48 965,370 -0.15(-0.25%)
Aug 12, 2016 61.20 61.29 60.52 60.63 993,978 -0.64(-1.04%)
Aug 11, 2016 61.10 61.61 60.67 61.26 764,204 +0.50(+0.83%)
Aug 10, 2016 60.25 61.53 60.13 60.76 1,045,473 +0.66(+1.10%)
Aug 09, 2016 59.55 60.22 59.55 60.10 813,625 +0.70(+1.18%)
Aug 08, 2016 59.29 59.81 58.99 59.40 888,195 -0.01(-0.01%)
Aug 05, 2016 59.58 60.17 59.36 59.41 672,254 +0.30(+0.51%)
Aug 04, 2016 59.16 60.05 59.07 59.11 900,527 +0.17(+0.28%)
Aug 03, 2016 58.65 59.27 58.38 58.94 676,689 +0.18(+0.30%)
Aug 02, 2016 59.25 59.25 58.46 58.76 848,519 -0.49(-0.82%)
Aug 01, 2016 59.51 59.69 58.67 59.25 1,003,670 -0.21(-0.35%)
Jul 29, 2016 59.44 59.70 58.97 59.46 894,635 -0.18(-0.31%)
Jul 28, 2016 59.79 60.07 59.09 59.64 658,183 -0.13(-0.21%)
Jul 27, 2016 60.10 60.38 59.29 59.77 786,379 -0.18(-0.29%)
Jul 26, 2016 59.11 60.10 58.90 59.94 1,251,431 +1.01(+1.72%)
Jul 25, 2016 59.21 59.38 58.59 58.93 552,549 -0.25(-0.42%)
Jul 22, 2016 58.76 59.33 58.43 59.18 945,397 +0.42(+0.72%)
Jul 21, 2016 59.90 60.50 58.71 58.76 2,156,942 +0.02(+0.04%)
Jul 20, 2016 58.44 59.11 58.19 58.73 1,056,090 +0.49(+0.83%)
Jul 19, 2016 58.53 58.74 57.95 58.25 902,899 -0.40(-0.68%)
Jul 18, 2016 58.44 58.71 57.83 58.64 1,036,549 -0.29(-0.49%)
Jul 15, 2016 57.58 59.77 57.58 58.93 1,729,372 +1.75(+3.06%)
Jul 14, 2016 57.00 57.32 56.81 57.18 1,029,174 +0.68(+1.20%)
Jul 13, 2016 56.64 56.64 55.96 56.50 611,028 +0.27(+0.48%)
Jul 12, 2016 55.96 56.59 55.74 56.23 1,044,492 +0.72(+1.29%)
Jul 11, 2016 56.07 56.38 55.40 55.52 872,635 -0.32(-0.57%)
Jul 08, 2016 55.13 55.88 54.90 55.83 733,942 +1.14(+2.08%)
Jul 07, 2016 54.71 55.71 54.45 54.70 1,041,752 +0.18(+0.34%)
Jul 06, 2016 52.09 54.51 51.84 54.51 2,071,439 +2.42(+4.65%)
Jul 05, 2016 53.18 53.36 51.94 52.09 1,219,475 -1.35(-2.52%)
Jul 01, 2016 52.98 53.44 53.44 53.44 1,067,652 +0.16(+0.30%)
Jun 30, 2016 52.61 53.28 52.29 53.28 1,460,795 +0.85(+1.62%)
Jun 29, 2016 51.42 52.55 51.28 52.43 1,361,420 +1.74(+3.44%)
Jun 28, 2016 50.45 50.98 49.68 50.68 2,756,227 +0.62(+1.24%)
Jun 27, 2016 51.98 52.23 49.78 50.06 1,539,076 -2.50(-4.76%)
Jun 24, 2016 52.75 53.84 52.33 52.56 1,288,792 -2.40(-4.37%)
Jun 23, 2016 54.62 55.10 54.58 54.97 1,431,179 +0.66(+1.22%)
Jun 22, 2016 54.03 54.88 53.88 54.31 1,844,969 +0.37(+0.69%)
Jun 21, 2016 53.92 54.16 53.62 53.93 1,642,807 +0.14(+0.27%)
Jun 20, 2016 52.95 54.05 52.95 53.79 1,313,540 +1.45(+2.77%)
Jun 17, 2016 52.09 52.40 51.66 52.34 1,641,835 +0.16(+0.31%)
Jun 16, 2016 51.81 52.21 51.47 52.18 968,821 +0.10(+0.20%)
Jun 15, 2016 52.62 52.66 51.94 52.08 1,849,420 -0.21(-0.41%)
Jun 14, 2016 52.46 52.53 51.61 52.29 1,319,494 -0.26(-0.50%)
Jun 13, 2016 54.43 54.57 52.48 52.55 1,931,852 -2.02(-3.70%)
Jun 10, 2016 54.55 54.62 53.98 54.58 1,827,807 -0.42(-0.76%)
Jun 09, 2016 55.66 55.76 54.92 55.00 1,102,115 -0.92(-1.65%)
Jun 08, 2016 56.24 56.31 55.80 55.92 1,347,051 -0.21(-0.38%)
Jun 07, 2016 55.28 56.30 55.10 56.13 1,563,580 +1.05(+1.91%)
Jun 06, 2016 54.88 55.24 54.56 55.08 1,215,227 +0.39(+0.71%)
Jun 03, 2016 54.92 55.03 54.25 54.70 1,681,939 -0.17(-0.32%)
Jun 02, 2016 54.37 54.99 54.09 54.87 1,266,440 +0.41(+0.75%)
Jun 01, 2016 53.52 54.46 53.18 54.46 811,215 +0.58(+1.07%)
May 31, 2016 53.99 54.48 53.54 53.88 1,391,273 -0.08(-0.15%)
May 27, 2016 53.23 53.96 53.96 53.96 780,159 +0.62(+1.17%)
May 26, 2016 53.45 53.69 53.00 53.34 871,221 -0.06(-0.10%)
May 25, 2016 52.37 53.59 52.19 53.39 907,944 +1.42(+2.74%)
May 24, 2016 51.93 52.30 51.71 51.97 739,460 +0.36(+0.70%)
May 23, 2016 51.54 52.22 51.28 51.61 854,966 +0.17(+0.34%)
May 20, 2016 50.90 51.50 50.46 51.43 1,029,591 +0.79(+1.56%)
May 19, 2016 50.54 51.23 49.85 50.64 947,679 -0.21(-0.40%)
May 18, 2016 51.20 51.72 50.70 50.85 1,564,497 -0.54(-1.06%)
May 17, 2016 52.10 52.10 50.72 51.39 1,828,235 -1.08(-2.06%)
May 16, 2016 51.58 52.71 51.47 52.48 764,116 +0.89(+1.73%)
May 13, 2016 52.09 52.42 51.38 51.58 495,995 -0.80(-1.52%)
May 12, 2016 52.62 53.05 52.04 52.38 639,221 +0.13(+0.26%)
May 11, 2016 52.66 52.95 52.17 52.25 577,753 -0.47(-0.88%)
May 10, 2016 51.93 52.76 51.92 52.71 911,068 +0.91(+1.75%)
May 09, 2016 51.37 52.21 51.36 51.80 772,828 +0.25(+0.49%)
May 06, 2016 51.19 51.81 51.15 51.55 599,017 +0.26(+0.51%)
May 05, 2016 51.24 51.60 50.83 51.29 666,967 +0.16(+0.31%)
May 04, 2016 51.37 51.94 50.64 51.13 1,020,563 -0.50(-0.96%)
May 03, 2016 51.69 51.89 51.10 51.63 911,418 -0.58(-1.12%)
May 02, 2016 51.54 52.22 51.16 52.22 1,091,051 +0.98(+1.91%)
Apr 29, 2016 51.96 52.44 51.09 51.24 1,507,110 -0.77(-1.47%)
Apr 28, 2016 51.74 52.74 51.41 52.00 791,621 -0.24(-0.47%)
Apr 27, 2016 52.23 52.85 51.80 52.25 812,980 +0.18(+0.35%)
Apr 26, 2016 51.69 52.53 51.51 52.07 829,210 +0.65(+1.26%)
Apr 25, 2016 52.22 52.65 51.09 51.42 890,893 -0.45(-0.87%)
Apr 22, 2016 50.74 52.03 50.58 51.87 1,203,019 +1.45(+2.87%)
Apr 21, 2016 50.94 52.91 50.34 50.42 2,051,172 +0.91(+1.83%)
Apr 20, 2016 49.69 50.12 49.48 49.51 1,282,283 -0.31(-0.62%)
Apr 19, 2016 49.63 50.17 49.19 49.82 931,309 +0.40(+0.81%)
Apr 18, 2016 48.89 49.63 48.80 49.42 847,643 +0.24(+0.50%)
Apr 15, 2016 48.16 49.23 47.68 49.18 1,248,688 +0.85(+1.77%)
Apr 14, 2016 48.76 48.77 47.86 48.32 781,989 -0.46(-0.94%)
Apr 13, 2016 48.34 48.84 47.90 48.78 943,466 +0.86(+1.80%)
Apr 12, 2016 47.35 48.12 46.98 47.92 950,514 +0.49(+1.03%)
Apr 11, 2016 47.48 47.94 47.12 47.43 881,576 -0.09(-0.20%)
Apr 08, 2016 47.04 47.90 46.98 47.52 859,899 +0.94(+2.02%)
Apr 07, 2016 46.75 47.15 46.32 46.59 1,218,756 -0.66(-1.40%)
Apr 06, 2016 46.50 47.32 46.19 47.25 1,134,652 +0.74(+1.60%)
Apr 05, 2016 47.19 47.44 46.15 46.51 1,311,067 -1.23(-2.58%)
Apr 04, 2016 47.92 48.12 47.65 47.74 939,420 -0.22(-0.46%)
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.