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 (%)
May 28, 2004	15.51	15.53	15.41	15.48	516,339	-0.07(-0.42%)
May 27, 2004	15.41	15.56	15.37	15.54	877,062	+0.13(+0.85%)
May 26, 2004	15.45	15.45	15.31	15.41	668,158	+0.05(+0.34%)
May 25, 2004	15.37	15.47	15.27	15.36	1,731,352	-0.01(-0.04%)
May 24, 2004	15.31	15.51	15.25	15.37	576,004	+0.14(+0.95%)
May 21, 2004	15.10	15.31	15.10	15.22	977,112	+0.17(+1.14%)
May 20, 2004	14.98	15.22	14.96	15.05	812,083	+0.07(+0.44%)
May 19, 2004	14.82	15.15	14.76	14.98	2,658,667	+0.56(+3.88%)
May 18, 2004	14.26	14.54	14.24	14.43	851,708	+0.27(+1.91%)
May 17, 2004	14.19	14.25	13.96	14.15	786,881	-0.18(-1.24%)
May 14, 2004	14.35	14.43	14.26	14.33	887,842	-0.01(-0.09%)
May 13, 2004	14.16	14.41	14.16	14.35	1,425,891	+0.18(+1.30%)
May 12, 2004	14.10	14.24	13.91	14.16	874,785	+0.00(+0.00%)
May 11, 2004	13.93	14.22	13.87	14.16	1,634,491	+0.22(+1.56%)
May 10, 2004	14.12	14.15	13.83	13.94	653,584	-0.18(-1.26%)
May 07, 2004	14.66	14.78	14.11	14.12	637,794	-0.57(-3.90%)
May 06, 2004	14.75	14.79	14.39	14.70	880,554	-0.09(-0.62%)
May 05, 2004	14.95	14.98	14.79	14.79	489,315	-0.16(-1.06%)
May 04, 2004	14.79	15.06	14.79	14.95	664,515	+0.06(+0.40%)

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.