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 (%)
Apr 28, 2017 81.03 81.05 79.61 79.84 1,303,883 -1.18(-1.46%)
Apr 27, 2017 80.22 81.64 79.04 81.02 1,604,087 +4.61(+6.03%)
Apr 26, 2017 76.50 77.21 75.77 76.41 763,609 +0.15(+0.19%)
Apr 25, 2017 76.72 77.19 76.02 76.27 684,304 +0.23(+0.30%)
Apr 24, 2017 76.79 76.99 75.90 76.04 941,350 +0.28(+0.37%)
Apr 21, 2017 75.99 76.11 75.43 75.76 636,817 -0.09(-0.12%)
Apr 20, 2017 75.86 76.62 75.78 75.85 815,180 +0.19(+0.25%)
Apr 19, 2017 75.32 76.15 74.84 75.66 904,782 +0.91(+1.22%)
Apr 18, 2017 74.27 75.69 74.13 74.75 873,305 +0.95(+1.28%)
Apr 17, 2017 73.22 73.85 72.97 73.80 696,655 +1.04(+1.43%)
Apr 13, 2017 72.87 73.15 72.53 72.76 883,991 -0.13(-0.18%)
Apr 12, 2017 73.60 73.73 72.53 72.89 728,645 -0.67(-0.91%)
Apr 11, 2017 73.53 73.73 73.16 73.56 722,609 +0.01(+0.01%)
Apr 10, 2017 73.82 74.06 73.10 73.55 819,518 -0.03(-0.04%)
Apr 07, 2017 73.92 74.34 73.36 73.58 958,032 -0.59(-0.80%)
Apr 06, 2017 73.37 74.56 73.16 74.17 602,566 +0.77(+1.05%)
Apr 05, 2017 73.88 74.50 73.36 73.41 578,136 -0.27(-0.37%)
Apr 04, 2017 73.09 74.02 72.98 73.68 1,000,000 +0.30(+0.41%)
Apr 03, 2017 74.12 74.43 72.86 73.38 753,325 -0.67(-0.91%)
Mar 31, 2017 73.47 74.57 73.21 74.05 914,983 +0.41(+0.56%)
Mar 30, 2017 72.84 73.80 72.84 73.64 687,420 +0.86(+1.18%)
Mar 29, 2017 73.15 73.48 72.61 72.78 756,570 -0.61(-0.84%)
Mar 28, 2017 71.86 73.89 71.77 73.40 1,049,929 +1.29(+1.79%)
Mar 27, 2017 72.20 72.42 71.51 72.11 1,387,859 -0.97(-1.33%)
Mar 24, 2017 74.19 74.45 72.61 73.08 933,307 -1.64(-2.20%)
Mar 23, 2017 74.46 75.37 74.08 74.72 534,111 +0.26(+0.35%)
Mar 22, 2017 74.09 74.53 73.55 74.46 1,333,154 +0.47(+0.63%)
Mar 21, 2017 76.43 76.79 73.53 73.99 850,420 -2.32(-3.04%)
Mar 20, 2017 74.95 76.43 74.41 76.31 934,405 +1.66(+2.22%)
Mar 17, 2017 74.75 75.09 74.47 74.65 2,885,621 -0.04(-0.05%)
Mar 16, 2017 75.46 75.48 74.47 74.69 848,923 -0.40(-0.53%)
Mar 15, 2017 74.30 75.52 74.26 75.09 1,023,615 +0.85(+1.14%)
Mar 14, 2017 74.14 74.74 73.82 74.24 728,024 -0.14(-0.18%)
Mar 13, 2017 74.63 74.63 74.01 74.38 912,246 +0.38(+0.51%)
Mar 10, 2017 74.93 75.56 73.87 74.00 959,441 -0.48(-0.65%)
Mar 09, 2017 74.63 74.94 74.05 74.48 838,653 -0.15(-0.20%)
Mar 08, 2017 74.52 75.14 74.37 74.63 991,715 +0.42(+0.56%)
Mar 07, 2017 74.25 74.74 73.58 74.21 1,468,610 +0.09(+0.12%)
Mar 06, 2017 75.17 75.39 73.49 74.13 923,493 -1.12(-1.49%)
Mar 03, 2017 75.33 75.59 74.62 75.25 840,625 +0.19(+0.26%)
Mar 02, 2017 75.26 75.38 74.75 75.06 1,079,185 -0.20(-0.27%)
Mar 01, 2017 74.94 75.42 74.53 75.26 1,410,517 +1.06(+1.43%)
Feb 28, 2017 74.99 75.45 74.00 74.20 1,210,354 -0.99(-1.31%)
Feb 27, 2017 75.02 75.61 74.78 75.19 879,706 +0.17(+0.22%)
Feb 24, 2017 75.20 75.58 74.61 75.02 765,875 -0.43(-0.57%)
Feb 23, 2017 76.10 76.43 74.94 75.45 975,767 -0.01(-0.01%)
Feb 22, 2017 76.57 76.77 75.18 75.46 1,552,209 -1.45(-1.89%)
Feb 21, 2017 76.42 77.06 76.17 76.91 900,361 +0.44(+0.58%)
Feb 17, 2017 76.47 76.47 76.47 0 -1.09(-1.41%)
Feb 16, 2017 77.01 77.65 76.73 77.56 970,306 +0.93(+1.22%)
Feb 15, 2017 76.61 77.17 76.47 76.63 877,680 +0.26(+0.34%)
Feb 14, 2017 75.80 76.57 75.67 76.37 531,143 +0.22(+0.28%)
Feb 13, 2017 75.80 77.10 75.22 76.16 1,246,392 +0.63(+0.83%)
Feb 10, 2017 75.33 75.86 74.46 75.53 733,708 +0.27(+0.36%)
Feb 09, 2017 75.60 75.43 73.37 75.26 1,444,856 -0.35(-0.46%)
Feb 08, 2017 76.33 76.56 73.01 75.60 3,939,152 -0.72(-0.95%)
Feb 07, 2017 75.57 77.50 75.34 76.33 1,394,631 +0.71(+0.93%)
Feb 06, 2017 74.33 75.80 72.11 75.62 1,497,122 -0.02(-0.02%)
Feb 03, 2017 75.66 76.22 75.23 75.63 901,222 +0.68(+0.91%)
Feb 02, 2017 74.55 75.02 73.11 74.95 1,195,046 +0.22(+0.29%)
Feb 01, 2017 73.83 75.15 73.09 74.74 1,482,734 +0.74(+1.00%)
Jan 31, 2017 76.12 77.76 72.99 74.00 2,525,915 +0.29(+0.39%)
Jan 30, 2017 75.06 75.06 73.44 73.71 1,602,525 -1.41(-1.88%)
Jan 27, 2017 75.70 76.01 74.92 75.12 888,492 -0.35(-0.47%)
Jan 26, 2017 75.96 76.21 74.87 75.47 1,094,434 -0.55(-0.72%)
Jan 25, 2017 75.96 76.66 74.66 76.02 1,435,734 +2.10(+2.85%)
Jan 24, 2017 71.40 74.07 71.30 73.92 1,692,328 +3.01(+4.25%)
Jan 23, 2017 69.39 71.01 69.37 70.91 833,410 +1.83(+2.65%)
Jan 20, 2017 69.17 69.81 68.84 69.08 920,734 +0.23(+0.34%)
Jan 19, 2017 69.60 70.34 68.52 68.84 511,043 -0.72(-1.04%)
Jan 18, 2017 68.90 69.77 68.53 69.57 699,786 +0.79(+1.16%)
Jan 17, 2017 69.69 69.69 68.55 68.77 824,493 -1.24(-1.78%)
Jan 13, 2017 70.02 70.02 70.02 0 +0.27(+0.39%)
Jan 12, 2017 70.72 71.28 69.03 69.74 815,262 -1.32(-1.85%)
Jan 11, 2017 70.69 71.67 70.55 71.06 705,368 +0.43(+0.61%)
Jan 10, 2017 70.40 71.11 70.14 70.63 1,073,412 +0.17(+0.24%)
Jan 09, 2017 69.76 71.02 69.31 70.46 1,350,232 +0.46(+0.65%)
Jan 06, 2017 68.53 70.20 68.35 70.00 963,513 +1.50(+2.19%)
Jan 05, 2017 69.33 69.87 67.98 68.50 753,894 -0.83(-1.20%)
Jan 04, 2017 68.59 69.39 68.27 69.33 1,153,353 +1.10(+1.61%)
Jan 03, 2017 68.36 68.96 67.44 68.23 1,312,553 +0.14(+0.21%)
Dec 30, 2016 68.09 68.09 68.09 0 -0.19(-0.28%)
Dec 29, 2016 68.35 68.71 67.92 68.28 685,257 -0.10(-0.15%)
Dec 28, 2016 69.94 70.02 68.22 68.39 491,671 -1.18(-1.70%)
Dec 27, 2016 69.66 69.85 69.40 69.57 721,188 +0.14(+0.21%)
Dec 23, 2016 69.42 69.42 69.42 0 +0.40(+0.58%)
Dec 22, 2016 69.46 69.72 68.58 69.02 469,887 -0.43(-0.61%)
Dec 21, 2016 69.22 69.85 69.03 69.45 999,203 +0.34(+0.49%)
Dec 20, 2016 69.33 69.33 68.62 69.11 731,515 -0.02(-0.03%)
Dec 19, 2016 68.75 69.33 68.68 69.13 1,233,467 +0.23(+0.34%)
Dec 16, 2016 69.00 69.53 68.77 68.90 2,077,863 -0.06(-0.08%)
Dec 15, 2016 68.73 69.69 68.55 68.96 1,789,726 +0.29(+0.43%)
Dec 14, 2016 69.18 69.72 68.40 68.66 966,147 -0.34(-0.50%)
Dec 13, 2016 68.78 69.38 68.25 69.00 738,047 +0.09(+0.13%)
Dec 12, 2016 69.87 70.23 68.53 68.92 1,096,896 -0.72(-1.03%)
Dec 09, 2016 69.61 70.15 69.28 69.63 893,428 +0.04(+0.06%)
Dec 08, 2016 69.70 70.14 69.40 69.59 1,201,176 +0.03(+0.05%)
Dec 07, 2016 69.47 70.46 69.26 69.56 1,484,612 +0.28(+0.40%)
Dec 06, 2016 69.77 69.84 68.55 69.28 862,723 -0.17(-0.24%)
Dec 05, 2016 69.98 70.36 69.32 69.45 1,149,071 +0.06(+0.09%)
Dec 02, 2016 67.95 69.43 67.75 69.39 1,230,611 +1.50(+2.21%)
Dec 01, 2016 67.69 68.18 67.50 67.89 1,074,667 +0.34(+0.51%)
Nov 30, 2016 68.40 68.45 67.51 67.55 964,546 -0.70(-1.03%)
Nov 29, 2016 67.83 68.69 67.62 68.25 969,307 +0.19(+0.28%)
Nov 28, 2016 67.78 68.26 67.63 68.06 1,116,798 -0.02(-0.04%)
Nov 25, 2016 67.65 68.14 67.62 68.08 516,680 +0.57(+0.84%)
Nov 23, 2016 67.51 67.51 67.51 0 +0.04(+0.06%)
Nov 22, 2016 68.89 68.93 67.06 67.47 1,724,921 -1.29(-1.88%)
Nov 21, 2016 69.19 69.33 68.38 68.77 1,108,551 -0.97(-1.39%)
Nov 18, 2016 69.15 69.93 68.82 69.74 798,710 +0.58(+0.84%)
Nov 17, 2016 68.70 69.85 67.98 69.16 1,064,302 +0.84(+1.24%)
Nov 16, 2016 68.73 69.63 68.26 68.31 852,068 -0.16(-0.23%)
Nov 15, 2016 68.10 68.63 67.13 68.47 956,910 -0.04(-0.06%)
Nov 14, 2016 66.26 68.66 66.26 68.51 1,729,764 +2.69(+4.08%)
Nov 11, 2016 65.35 65.90 64.99 65.83 934,076 +0.38(+0.58%)
Nov 10, 2016 66.06 66.89 65.41 65.44 878,225 -0.12(-0.18%)
Nov 09, 2016 63.23 65.96 63.15 65.56 1,113,103 +1.70(+2.66%)
Nov 08, 2016 62.84 64.14 62.84 63.86 863,959 +0.64(+1.01%)
Nov 07, 2016 63.74 64.03 62.49 63.23 1,267,899 +0.22(+0.34%)
Nov 04, 2016 62.62 63.70 62.18 63.01 1,111,631 +0.32(+0.51%)
Nov 03, 2016 63.35 63.39 62.62 62.69 1,146,332 -0.84(-1.33%)
Nov 02, 2016 63.82 64.46 63.51 63.54 793,389 -0.48(-0.75%)
Nov 01, 2016 65.85 66.11 63.71 64.02 1,003,630 -1.73(-2.63%)
Oct 31, 2016 65.10 65.86 65.08 65.75 1,151,968 +0.79(+1.21%)
Oct 28, 2016 64.51 65.82 64.51 64.96 876,773 +0.43(+0.67%)
Oct 27, 2016 64.39 64.53 63.76 64.53 1,152,114 -0.06(-0.10%)
Oct 26, 2016 64.14 65.12 63.84 64.59 745,240 +0.14(+0.21%)
Oct 25, 2016 65.57 65.60 64.13 64.45 1,409,565 -1.40(-2.13%)
Oct 24, 2016 65.94 67.26 65.69 65.86 1,785,055 +0.88(+1.35%)
Oct 21, 2016 64.19 65.43 63.69 64.98 1,133,200 +0.33(+0.51%)
Oct 20, 2016 67.33 67.74 64.25 64.65 2,038,512 -3.51(-5.16%)
Oct 19, 2016 67.23 68.18 66.48 68.17 1,431,113 +1.41(+2.11%)
Oct 18, 2016 67.51 68.06 66.70 66.76 1,942,536 +0.35(+0.53%)
Oct 17, 2016 66.54 67.49 66.10 66.41 1,247,047 +0.58(+0.88%)
Oct 14, 2016 65.17 66.25 65.17 65.83 1,000,779 +1.00(+1.54%)
Oct 13, 2016 64.97 65.14 63.78 64.83 847,819 -0.74(-1.13%)
Oct 12, 2016 64.62 66.05 64.55 65.57 993,256 +1.33(+2.07%)
Oct 11, 2016 64.65 64.73 63.69 64.24 791,814 -0.67(-1.03%)
Oct 10, 2016 64.57 65.11 64.18 64.91 798,934 +0.66(+1.03%)
Oct 07, 2016 64.41 64.63 63.61 64.25 1,068,433 -0.32(-0.49%)
Oct 06, 2016 63.11 65.08 63.11 64.57 1,131,179 +1.38(+2.18%)
Oct 05, 2016 64.83 65.09 62.32 63.19 1,543,765 -1.23(-1.91%)
Oct 04, 2016 64.78 65.16 63.95 64.41 912,875 -0.21(-0.32%)
Oct 03, 2016 64.86 65.14 64.48 64.62 821,885 -0.14(-0.21%)
Sep 30, 2016 63.95 65.09 63.75 64.76 947,238 +1.23(+1.93%)
Sep 29, 2016 64.80 64.98 63.20 63.53 1,045,022 -1.55(-2.38%)
Sep 28, 2016 64.79 65.18 64.00 65.08 764,906 +0.72(+1.11%)
Sep 27, 2016 65.27 65.35 63.84 64.36 1,434,529 -0.97(-1.49%)
Sep 26, 2016 65.08 65.67 65.04 65.33 1,257,310 -0.25(-0.38%)
Sep 23, 2016 65.70 65.96 64.82 65.58 1,169,114 +1.31(+2.05%)
Sep 22, 2016 64.40 64.87 63.75 64.26 1,188,905 -0.81(-1.25%)
Sep 21, 2016 63.90 65.18 63.82 65.08 714,780 +1.51(+2.37%)
Sep 20, 2016 64.37 64.63 63.47 63.57 473,388 -0.50(-0.78%)
Sep 19, 2016 64.40 64.98 63.96 64.07 681,395 +0.27(+0.42%)
Sep 16, 2016 63.63 65.39 63.55 63.80 1,655,091 +0.02(+0.04%)
Sep 15, 2016 62.84 64.04 62.84 63.78 755,024 +1.12(+1.78%)
Sep 14, 2016 63.05 63.47 62.22 62.66 594,487 -0.42(-0.67%)
Sep 13, 2016 63.42 64.22 62.37 63.08 1,176,403 -0.50(-0.79%)
Sep 12, 2016 62.15 63.91 61.88 63.59 925,917 +1.19(+1.91%)
Sep 09, 2016 63.48 63.52 62.36 62.39 1,117,983 -1.54(-2.41%)
Sep 08, 2016 63.85 64.66 63.63 63.93 917,585 -0.36(-0.55%)
Sep 07, 2016 63.61 64.30 63.23 64.29 986,410 +0.60(+0.94%)
Sep 06, 2016 63.44 63.88 63.25 63.69 920,069 +0.70(+1.10%)
Sep 02, 2016 62.89 62.99 62.99 62.99 948,182 +0.58(+0.92%)
Sep 01, 2016 62.29 62.80 61.95 62.42 1,167,964 +0.25(+0.39%)
Aug 31, 2016 62.80 62.80 61.49 62.17 1,177,756 -0.62(-0.99%)
Aug 30, 2016 62.46 62.98 61.94 62.80 798,493 +0.40(+0.65%)
Aug 29, 2016 62.78 63.19 62.29 62.39 829,436 -0.36(-0.57%)
Aug 26, 2016 62.29 63.45 61.46 62.75 1,852,664 +0.53(+0.85%)
Aug 25, 2016 60.11 62.59 59.85 62.22 2,316,985 +2.12(+3.53%)
Aug 24, 2016 60.95 61.26 60.00 60.10 722,494 -0.85(-1.40%)
Aug 23, 2016 60.88 61.46 60.72 60.95 577,576 +0.46(+0.76%)
Aug 22, 2016 60.83 61.03 59.26 60.49 1,214,847 -1.01(-1.65%)
Aug 19, 2016 60.98 61.65 60.57 61.51 700,854 +0.12(+0.19%)
Aug 18, 2016 61.13 61.44 60.76 61.39 806,521 +0.29(+0.48%)
Aug 17, 2016 60.95 61.20 60.57 61.10 610,053 +0.32(+0.53%)
Aug 16, 2016 60.30 61.20 60.25 60.77 937,411 +0.70(+1.17%)
Aug 15, 2016 60.30 60.79 60.04 60.07 971,933 -0.15(-0.25%)
Aug 12, 2016 60.79 60.87 60.11 60.22 1,000,735 -0.63(-1.04%)
Aug 11, 2016 60.68 61.20 60.26 60.85 769,400 +0.50(+0.83%)
Aug 10, 2016 59.85 61.11 59.73 60.35 1,052,581 +0.66(+1.10%)
Aug 09, 2016 59.15 59.81 59.14 59.70 819,156 +0.70(+1.18%)
Aug 08, 2016 58.89 59.40 58.60 59.00 894,233 -0.01(-0.01%)
Aug 05, 2016 59.17 59.77 58.96 59.01 676,824 +0.30(+0.51%)
Aug 04, 2016 58.76 59.65 58.68 58.71 906,649 +0.17(+0.28%)
Aug 03, 2016 58.26 58.87 57.99 58.54 681,290 +0.17(+0.30%)
Aug 02, 2016 58.85 58.85 58.07 58.37 854,287 -0.48(-0.82%)
Aug 01, 2016 59.11 59.28 58.27 58.85 1,010,494 -0.21(-0.35%)
Jul 29, 2016 59.04 59.30 58.57 59.06 900,717 -0.18(-0.31%)
Jul 28, 2016 59.39 59.66 58.69 59.24 662,657 -0.13(-0.21%)
Jul 27, 2016 59.70 59.97 58.89 59.36 791,725 -0.17(-0.29%)
Jul 26, 2016 58.72 59.70 58.50 59.54 1,259,939 +1.00(+1.72%)
Jul 25, 2016 58.81 58.98 58.19 58.53 556,306 -0.25(-0.42%)
Jul 22, 2016 58.37 58.93 58.04 58.78 951,825 +0.42(+0.72%)
Jul 21, 2016 59.50 60.09 58.31 58.36 2,171,606 +0.02(+0.04%)
Jul 20, 2016 58.04 58.71 57.80 58.34 1,063,269 +0.48(+0.83%)
Jul 19, 2016 58.13 58.34 57.56 57.85 909,037 -0.40(-0.68%)
Jul 18, 2016 58.04 58.31 57.44 58.25 1,043,596 -0.28(-0.49%)
Jul 15, 2016 57.19 59.36 57.19 58.53 1,741,129 +1.74(+3.06%)
Jul 14, 2016 56.62 56.93 56.42 56.79 1,036,171 +0.67(+1.20%)
Jul 13, 2016 56.26 56.26 55.58 56.12 615,182 +0.27(+0.48%)
Jul 12, 2016 55.58 56.21 55.36 55.85 1,051,593 +0.71(+1.29%)
Jul 11, 2016 55.69 56.00 55.03 55.14 878,568 -0.32(-0.57%)
Jul 08, 2016 54.75 55.51 54.53 55.46 738,932 +1.13(+2.08%)
Jul 07, 2016 54.34 55.33 54.08 54.33 1,048,835 +0.18(+0.34%)
Jul 06, 2016 51.74 54.15 51.49 54.15 2,085,522 +2.40(+4.65%)
Jul 05, 2016 52.82 53.00 51.59 51.74 1,227,765 -1.34(-2.52%)
Jul 01, 2016 52.63 53.08 53.08 53.08 1,074,910 +0.16(+0.30%)
Jun 30, 2016 52.26 52.92 51.94 52.92 1,470,726 +0.85(+1.62%)
Jun 29, 2016 51.08 52.19 50.94 52.07 1,370,675 +1.73(+3.44%)
Jun 28, 2016 50.11 50.63 49.35 50.34 2,774,964 +0.62(+1.24%)
Jun 27, 2016 51.63 51.88 49.45 49.73 1,549,539 -2.48(-4.76%)
Jun 24, 2016 52.39 53.47 51.98 52.21 1,297,554 -2.39(-4.37%)
Jun 23, 2016 54.25 54.73 54.22 54.60 1,440,908 +0.66(+1.22%)
Jun 22, 2016 53.66 54.51 53.52 53.94 1,857,511 +0.37(+0.69%)
Jun 21, 2016 53.56 53.79 53.26 53.57 1,653,975 +0.14(+0.27%)
Jun 20, 2016 52.60 53.69 52.60 53.43 1,322,469 +1.44(+2.77%)
Jun 17, 2016 51.74 52.05 51.31 51.99 1,652,996 +0.16(+0.31%)
Jun 16, 2016 51.46 51.86 51.12 51.83 975,407 +0.10(+0.20%)
Jun 15, 2016 52.26 52.30 51.59 51.73 1,861,992 -0.21(-0.41%)
Jun 14, 2016 52.11 52.18 51.26 51.94 1,328,464 -0.26(-0.50%)
Jun 13, 2016 54.07 54.20 52.12 52.20 1,944,985 -2.01(-3.70%)
Jun 10, 2016 54.18 54.25 53.62 54.21 1,840,233 -0.42(-0.76%)
Jun 09, 2016 55.28 55.38 54.55 54.62 1,109,607 -0.92(-1.65%)
Jun 08, 2016 55.86 55.93 55.42 55.54 1,356,209 -0.21(-0.38%)
Jun 07, 2016 54.91 55.92 54.73 55.75 1,574,210 +1.04(+1.91%)
Jun 06, 2016 54.51 54.87 54.19 54.71 1,223,489 +0.38(+0.71%)
Jun 03, 2016 54.55 54.66 53.88 54.33 1,693,373 -0.17(-0.32%)
Jun 02, 2016 54.00 54.62 53.72 54.50 1,275,049 +0.41(+0.75%)
Jun 01, 2016 53.16 54.09 52.82 54.09 816,729 +0.57(+1.07%)
May 31, 2016 53.63 54.11 53.18 53.52 1,400,731 -0.08(-0.15%)
May 27, 2016 52.87 53.60 53.60 53.60 785,463 +0.62(+1.17%)
May 26, 2016 53.09 53.33 52.64 52.98 877,144 -0.05(-0.10%)
May 25, 2016 52.01 53.23 51.84 53.03 914,116 +1.41(+2.74%)
May 24, 2016 51.58 51.95 51.36 51.62 744,487 +0.36(+0.70%)
May 23, 2016 51.19 51.86 50.93 51.26 860,778 +0.17(+0.34%)
May 20, 2016 50.55 51.15 50.12 51.09 1,036,590 +0.78(+1.56%)
May 19, 2016 50.20 50.88 49.51 50.30 954,121 -0.20(-0.40%)
May 18, 2016 50.85 51.37 50.36 50.51 1,575,133 -0.54(-1.06%)
May 17, 2016 51.75 51.75 50.38 51.05 1,840,664 -1.07(-2.06%)
May 16, 2016 51.24 52.35 51.13 52.12 769,311 +0.89(+1.73%)
May 13, 2016 51.74 52.07 51.03 51.24 499,367 -0.79(-1.52%)
May 12, 2016 52.26 52.69 51.69 52.03 643,567 +0.13(+0.26%)
May 11, 2016 52.30 52.59 51.82 51.89 581,681 -0.46(-0.88%)
May 10, 2016 51.58 52.40 51.56 52.36 917,261 +0.90(+1.75%)
May 09, 2016 51.02 51.86 51.02 51.46 778,082 +0.25(+0.49%)
May 06, 2016 50.84 51.46 50.81 51.20 603,089 +0.26(+0.51%)
May 05, 2016 50.89 51.25 50.49 50.95 671,501 +0.16(+0.31%)
May 04, 2016 51.02 51.59 50.30 50.79 1,027,502 -0.49(-0.96%)
May 03, 2016 51.34 51.54 50.76 51.28 917,614 -0.58(-1.12%)
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.