Skip to main content

Packaging Corp of America (NY: PKG )

183.33 -2.12 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 25.22 25.50 24.84 25.02 828,957 -0.02(-0.09%)
Oct 26, 2012 25.29 25.04 25.04 25.04 555,540 -0.15(-0.59%)
Oct 25, 2012 24.96 25.23 24.72 25.19 924,525 +0.36(+1.46%)
Oct 24, 2012 25.31 25.31 24.81 24.83 981,789 -0.26(-1.05%)
Oct 23, 2012 25.31 25.36 24.85 25.09 1,172,607 -0.33(-1.28%)
Oct 19, 2012 25.62 25.65 25.23 25.42 1,125,548 -0.28(-1.08%)
Oct 18, 2012 25.64 25.81 25.61 25.69 1,239,751 -0.08(-0.30%)
Oct 17, 2012 25.18 25.94 25.18 25.77 1,277,564 +0.05(+0.19%)
Oct 16, 2012 24.69 26.22 24.47 25.72 3,945,679 +0.47(+1.85%)
Oct 15, 2012 25.16 25.37 24.88 25.25 1,553,931 +0.29(+1.16%)
Oct 12, 2012 25.19 25.30 24.89 24.96 1,321,883 -0.23(-0.90%)
Oct 11, 2012 25.28 25.42 25.16 25.19 633,582 +0.08(+0.31%)
Oct 10, 2012 25.30 25.33 25.05 25.11 499,057 -0.22(-0.87%)
Oct 09, 2012 25.35 25.50 25.17 25.33 898,651 +0.01(+0.06%)
Oct 08, 2012 25.21 25.46 25.10 25.32 1,797,955 -0.25(-0.97%)
Oct 05, 2012 25.57 25.81 25.47 25.57 1,038,536 +0.05(+0.19%)
Oct 04, 2012 25.59 25.70 25.48 25.52 912,706 +0.12(+0.47%)
Oct 03, 2012 25.40 25.57 25.37 25.40 1,220,906 +0.00(+0.00%)
Oct 02, 2012 25.48 25.64 25.33 25.40 1,047,737 +0.09(+0.34%)
Oct 01, 2012 25.70 25.91 25.11 25.31 1,791,680 -0.44(-1.71%)
Sep 28, 2012 25.51 26.02 25.35 25.75 2,112,253 +0.18(+0.69%)
Sep 27, 2012 25.18 25.63 24.98 25.57 1,759,722 +0.45(+1.78%)
Sep 26, 2012 24.92 25.32 24.76 25.13 1,857,966 +0.19(+0.77%)
Sep 25, 2012 24.92 25.16 24.81 24.94 2,698,029 +0.14(+0.57%)
Sep 24, 2012 24.77 25.10 24.25 24.79 3,754,878 +0.85(+3.56%)
Sep 21, 2012 24.09 24.62 23.84 23.94 2,850,714 +0.50(+2.15%)
Sep 20, 2012 23.23 23.47 23.11 23.44 887,249 +0.06(+0.24%)
Sep 19, 2012 23.03 23.40 23.01 23.38 1,091,959 +0.43(+1.89%)
Sep 18, 2012 22.65 23.07 22.65 22.95 2,744,427 +0.18(+0.78%)
Sep 17, 2012 23.19 23.27 22.76 22.77 1,039,043 -0.74(-3.17%)
Sep 14, 2012 23.41 23.64 23.41 23.52 659,978 +0.13(+0.55%)
Sep 13, 2012 22.86 23.63 22.74 23.39 1,301,458 +0.65(+2.84%)
Sep 12, 2012 22.57 22.82 22.44 22.74 1,641,112 +0.04(+0.16%)
Sep 11, 2012 22.80 22.89 22.58 22.71 1,216,952 -0.13(-0.55%)
Sep 10, 2012 22.97 23.16 22.71 22.83 1,485,185 -0.58(-2.49%)
Sep 07, 2012 23.45 23.62 23.24 23.42 1,926,313 +0.26(+1.12%)
Sep 06, 2012 22.86 23.38 22.86 23.16 1,310,131 +0.39(+1.73%)
Sep 05, 2012 22.71 22.90 22.63 22.76 749,092 +0.06(+0.28%)
Sep 04, 2012 22.52 22.74 22.37 22.70 925,294 +0.16(+0.72%)
Aug 31, 2012 22.53 22.56 22.29 22.54 593,969 +0.20(+0.91%)
Aug 30, 2012 22.41 22.43 22.26 22.34 715,734 -0.23(-1.00%)
Aug 29, 2012 22.53 22.63 22.41 22.56 458,226 +0.06(+0.28%)
Aug 27, 2012 22.67 22.75 22.47 22.50 609,986 -0.10(-0.44%)
Aug 24, 2012 22.39 22.62 22.31 22.60 799,032 +0.23(+1.01%)
Aug 23, 2012 22.39 22.52 22.24 22.37 1,059,764 +0.02(+0.09%)
Aug 22, 2012 22.40 22.45 22.19 22.35 1,468,631 -0.13(-0.59%)
Aug 21, 2012 22.45 22.73 22.40 22.48 922,533 +0.05(+0.22%)
Aug 20, 2012 22.32 22.50 21.84 22.43 2,572,353 -0.06(-0.28%)
Aug 17, 2012 22.67 22.67 22.41 22.50 1,358,744 -0.14(-0.62%)
Aug 16, 2012 22.57 22.97 22.53 22.64 2,728,887 +0.04(+0.16%)
Aug 15, 2012 22.25 22.61 22.24 22.60 2,816,313 +0.30(+1.33%)
Aug 14, 2012 22.12 22.34 22.04 22.31 1,696,658 +0.30(+1.38%)
Aug 13, 2012 21.91 22.20 21.84 22.00 1,593,315 +0.42(+1.92%)
Aug 10, 2012 21.28 21.61 21.21 21.59 1,096,149 +0.27(+1.29%)
Aug 09, 2012 21.66 21.69 21.17 21.31 1,542,854 -0.27(-1.27%)
Aug 08, 2012 21.71 21.85 21.56 21.59 986,534 -0.20(-0.90%)
Aug 07, 2012 21.78 21.98 21.62 21.79 988,766 +0.10(+0.45%)
Aug 06, 2012 21.79 21.84 21.62 21.69 579,744 -0.03(-0.13%)
Aug 03, 2012 21.82 21.92 21.64 21.72 886,857 +0.25(+1.15%)
Aug 02, 2012 21.32 21.78 21.24 21.47 995,344 -0.06(-0.29%)
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.