Indicators

Packaging Corp of America (NY: PKG )

183.77 +3.53 (+1.96%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	15.08	15.11	14.88	15.10	951,726	-0.05(-0.30%)
Jul 28, 2006	15.14	15.24	15.09	15.15	677,765	+0.05(+0.35%)
Jul 27, 2006	15.28	15.42	15.05	15.09	765,086	-0.09(-0.56%)
Jul 26, 2006	15.42	15.42	15.13	15.18	1,836,481	-0.24(-1.54%)
Jul 25, 2006	14.97	15.46	14.96	15.42	1,365,250	+0.46(+3.08%)
Jul 24, 2006	15.02	15.14	14.94	14.95	929,402	+0.03(+0.18%)
Jul 21, 2006	15.01	15.06	14.71	14.93	1,449,990	-0.09(-0.57%)
Jul 20, 2006	15.23	15.69	14.99	15.01	2,135,348	-0.13(-0.87%)
Jul 19, 2006	14.82	15.36	14.68	15.15	4,778,376	+1.31(+9.47%)
Jul 18, 2006	14.09	14.39	13.73	13.83	980,428	-0.19(-1.36%)
Jul 17, 2006	13.99	14.17	13.93	14.03	455,741	+0.07(+0.52%)
Jul 14, 2006	13.89	14.06	13.83	13.95	747,167	+0.01(+0.05%)
Jul 13, 2006	14.23	14.32	13.89	13.95	1,346,419	-0.27(-1.90%)
Jul 12, 2006	14.42	14.47	14.18	14.22	513,753	-0.22(-1.51%)
Jul 11, 2006	14.49	14.55	14.27	14.43	747,774	-0.11(-0.77%)
Jul 10, 2006	14.49	14.63	14.49	14.55	396,666	+0.09(+0.64%)
Jul 07, 2006	14.49	14.63	14.41	14.45	351,259	-0.08(-0.54%)
Jul 06, 2006	14.64	14.78	14.43	14.53	636,155	-0.16(-1.08%)
Jul 05, 2006	14.76	14.80	14.43	14.69	907,990	-0.07(-0.45%)

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.