Skip to main content

Packaging Corp of America (NY: PKG )

182.68 -1.19 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.05 14.47 14.05 14.34 602,102 +0.28(+2.00%)
Oct 28, 2004 14.14 14.17 13.92 14.06 514,646 -0.03(-0.23%)
Oct 27, 2004 14.23 14.33 14.02 14.09 543,543 -0.01(-0.09%)
Oct 26, 2004 14.19 14.26 13.96 14.11 694,910 -0.21(-1.46%)
Oct 25, 2004 14.29 14.36 14.09 14.32 814,169 -0.01(-0.05%)
Oct 22, 2004 14.55 14.80 14.32 14.32 580,850 -0.29(-2.01%)
Oct 21, 2004 14.49 14.70 14.42 14.62 599,350 +0.13(+0.90%)
Oct 20, 2004 14.59 14.88 14.29 14.49 1,857,223 +0.26(+1.84%)
Oct 19, 2004 14.72 14.93 13.93 14.23 3,773,463 -1.07(-7.01%)
Oct 18, 2004 15.25 15.34 15.01 15.30 374,900 -0.01(-0.09%)
Oct 15, 2004 15.36 15.44 15.23 15.31 377,193 -0.01(-0.04%)
Oct 14, 2004 15.40 15.49 15.32 15.32 416,946 -0.09(-0.55%)
Oct 13, 2004 15.70 15.70 15.29 15.40 338,969 -0.26(-1.67%)
Oct 12, 2004 15.83 15.83 15.58 15.66 895,968 -0.23(-1.44%)
Oct 11, 2004 15.83 15.96 15.80 15.89 315,729 +0.12(+0.79%)
Oct 08, 2004 15.76 15.89 15.66 15.77 411,442 -0.04(-0.25%)
Oct 07, 2004 15.98 16.06 15.76 15.81 569,536 -0.25(-1.55%)
Oct 06, 2004 15.85 16.06 15.81 16.06 395,235 +0.23(+1.45%)
Oct 05, 2004 15.96 15.96 15.78 15.83 510,365 -0.15(-0.94%)
Oct 04, 2004 16.06 16.10 15.93 15.98 356,552 +0.04(+0.25%)
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.