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 (%)
Mar 31, 2009	8.554	8.791	8.415	8.574	1,067,309	+0.10(+1.17%)
Mar 30, 2009	8.343	8.574	8.271	8.475	1,121,563	-0.57(-6.33%)
Mar 26, 2009	8.870	9.061	8.692	9.048	1,716,201	+0.26(+3.00%)
Mar 25, 2009	8.890	9.048	8.494	8.784	1,700,581	-0.01(-0.07%)
Mar 24, 2009	8.626	9.008	8.521	8.791	1,578,801	+0.00(+0.00%)
Mar 23, 2009	8.475	8.791	8.462	8.791	1,535,233	+0.72(+8.89%)
Mar 20, 2009	8.271	8.271	8.014	8.073	2,266,578	-0.05(-0.57%)
Mar 19, 2009	8.231	8.330	8.086	8.119	1,828,484	-0.01(-0.08%)
Mar 18, 2009	7.796	8.211	7.704	8.126	1,646,080	+0.24(+3.00%)
Mar 17, 2009	7.546	7.968	7.441	7.889	1,910,746	+0.36(+4.72%)
Mar 16, 2009	7.573	7.823	7.447	7.533	1,347,426	+0.14(+1.87%)
Mar 13, 2009	7.289	7.461	7.210	7.395	0	+0.03(+0.45%)
Mar 12, 2009	6.927	7.395	6.782	7.362	1,692,055	+0.41(+5.97%)
Mar 11, 2009	7.072	7.092	6.789	6.947	2,324,614	+0.03(+0.48%)
Mar 10, 2009	6.499	6.934	6.499	6.914	2,165,267	+0.45(+6.92%)
Mar 09, 2009	6.453	6.611	6.414	6.466	1,686,264	-0.07(-1.01%)
Mar 06, 2009	6.651	6.657	6.361	6.532	0	+0.06(+0.92%)
Mar 05, 2009	6.703	6.789	6.420	6.473	2,366,419	-0.28(-4.10%)
Mar 04, 2009	6.585	6.894	6.526	6.750	3,297,440	+0.18(+2.71%)

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.