Indicators

Packaging Corp of America (NY: PKG )

181.85 +0.29 (+0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.51	15.52	15.40	15.47	516,486	-0.07(-0.42%)
May 27, 2004	15.41	15.56	15.37	15.54	877,313	+0.13(+0.85%)
May 26, 2004	15.44	15.44	15.31	15.41	668,350	+0.05(+0.34%)
May 25, 2004	15.36	15.46	15.26	15.36	1,731,848	-0.01(-0.04%)
May 24, 2004	15.31	15.51	15.25	15.36	576,169	+0.14(+0.95%)
May 21, 2004	15.09	15.31	15.09	15.22	977,391	+0.17(+1.14%)
May 20, 2004	14.98	15.21	14.95	15.05	812,316	+0.07(+0.44%)
May 19, 2004	14.82	15.15	14.76	14.98	2,659,428	+0.56(+3.88%)
May 18, 2004	14.26	14.54	14.24	14.42	851,952	+0.27(+1.91%)
May 17, 2004	14.19	14.25	13.96	14.15	787,107	-0.18(-1.24%)
May 14, 2004	14.35	14.42	14.26	14.33	888,096	-0.01(-0.09%)
May 13, 2004	14.16	14.41	14.16	14.34	1,426,299	+0.18(+1.30%)
May 12, 2004	14.09	14.24	13.91	14.16	875,035	+0.00(+0.00%)
May 11, 2004	13.93	14.22	13.86	14.16	1,634,959	+0.22(+1.56%)
May 10, 2004	14.11	14.14	13.82	13.94	653,771	-0.18(-1.26%)
May 07, 2004	14.65	14.78	14.10	14.12	637,977	-0.57(-3.90%)
May 06, 2004	14.75	14.78	14.39	14.69	880,806	-0.09(-0.62%)
May 05, 2004	14.94	14.98	14.78	14.78	489,455	-0.16(-1.06%)
May 04, 2004	14.78	15.05	14.78	14.94	664,705	+0.06(+0.40%)

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.