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 31, 2006 14.86 15.07 14.85 15.02 2,274,322 +0.22(+1.46%)
Oct 30, 2006 14.68 14.83 14.66 14.81 810,041 +0.14(+0.94%)
Oct 27, 2006 14.60 14.83 14.48 14.67 2,070,359 +0.03(+0.18%)
Oct 26, 2006 14.43 14.64 14.38 14.64 1,512,596 +0.23(+1.59%)
Oct 25, 2006 14.42 14.49 14.34 14.42 909,117 -0.01(-0.05%)
Oct 24, 2006 14.45 14.53 14.36 14.42 742,461 -0.09(-0.59%)
Oct 23, 2006 14.55 14.63 14.40 14.51 524,890 -0.05(-0.31%)
Oct 20, 2006 14.65 14.69 14.51 14.55 1,019,660 -0.10(-0.67%)
Oct 19, 2006 14.65 14.73 14.56 14.65 1,225,917 +0.03(+0.18%)
Oct 18, 2006 14.80 14.82 14.24 14.62 2,137,022 -0.09(-0.58%)
Oct 17, 2006 14.91 14.91 14.59 14.71 1,990,395 -0.20(-1.32%)
Oct 16, 2006 15.11 15.11 14.80 14.91 1,476,665 -0.26(-1.72%)
Oct 13, 2006 15.20 15.34 15.11 15.17 1,304,964 -0.03(-0.22%)
Oct 12, 2006 15.21 15.32 15.10 15.20 1,405,722 +0.03(+0.17%)
Oct 11, 2006 15.30 15.50 14.91 15.17 1,087,087 -0.33(-2.11%)
Oct 10, 2006 15.67 15.85 15.46 15.50 717,080 -0.15(-0.96%)
Oct 09, 2006 15.44 15.80 15.40 15.65 845,512 +0.15(+0.97%)
Oct 06, 2006 15.34 15.51 15.24 15.50 588,953 +0.10(+0.64%)
Oct 05, 2006 15.25 15.41 15.25 15.40 770,441 +0.13(+0.86%)
Oct 04, 2006 15.06 15.30 15.03 15.27 436,211 +0.21(+1.39%)
Oct 03, 2006 15.14 15.18 15.04 15.06 568,924 -0.16(-1.07%)
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.