Indicators

Packaging Corp of America (NY: PKG )

183.13 +0.73 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.93	13.15	12.89	13.12	1,042,129	+0.16(+1.27%)
Nov 27, 2009	12.74	13.16	12.73	12.95	384,604	-0.24(-1.85%)
Nov 25, 2009	13.01	13.31	13.01	13.20	1,001,383	+0.14(+1.06%)
Nov 24, 2009	13.18	13.23	12.97	13.06	1,661,887	-0.14(-1.10%)
Nov 23, 2009	13.18	13.21	13.00	13.20	2,020,995	+0.30(+2.30%)
Nov 20, 2009	12.43	12.94	12.41	12.91	1,350,727	+0.37(+2.94%)
Nov 19, 2009	12.66	12.66	12.44	12.54	1,152,230	-0.26(-2.06%)
Nov 18, 2009	12.83	12.97	12.68	12.80	821,744	-0.12(-0.92%)
Nov 17, 2009	13.00	13.10	12.83	12.92	807,403	-0.17(-1.31%)
Nov 16, 2009	12.85	13.20	12.84	13.09	1,120,811	+0.34(+2.69%)
Nov 13, 2009	12.66	12.84	12.57	12.75	1,281,186	+0.24(+1.89%)
Nov 12, 2009	12.93	13.10	12.48	12.51	1,408,938	-0.42(-3.26%)
Nov 11, 2009	13.08	13.09	12.72	12.93	1,616,866	-0.01(-0.10%)
Nov 10, 2009	12.93	13.02	12.64	12.95	1,247,272	-0.07(-0.56%)
Nov 09, 2009	12.68	13.06	12.63	13.02	1,621,993	+0.44(+3.51%)
Nov 06, 2009	12.41	12.72	12.39	12.58	1,076,763	+0.16(+1.33%)
Nov 05, 2009	12.30	12.59	12.16	12.41	1,802,683	+0.25(+2.06%)
Nov 04, 2009	12.54	12.60	12.12	12.16	1,286,700	-0.30(-2.38%)
Nov 03, 2009	12.08	12.50	12.05	12.46	1,296,075	+0.26(+2.16%)

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.