Indicators

Packaging Corp of America (NY: PKG )

183.13 +0.73 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.601	7.654	6.837	6.975	0	-1.29(-15.62%)
Feb 26, 2009	8.490	8.596	8.187	8.266	1,749,118	+0.01(+0.08%)
Feb 25, 2009	8.056	8.372	7.825	8.260	3,406,129	+0.20(+2.53%)
Feb 24, 2009	7.707	8.095	7.443	8.056	2,047,365	+0.55(+7.37%)
Feb 23, 2009	7.772	7.825	7.489	7.502	1,649,502	-0.24(-3.06%)
Feb 20, 2009	7.779	7.865	7.436	7.739	2,031,492	-0.15(-1.92%)
Feb 19, 2009	8.240	8.319	7.845	7.891	2,181,383	-0.26(-3.15%)
Feb 18, 2009	8.339	8.444	8.056	8.148	1,264,988	-0.17(-2.06%)
Feb 17, 2009	8.253	8.438	8.102	8.319	1,688,009	-0.22(-2.55%)
Feb 13, 2009	8.583	8.695	8.471	8.536	1,525,901	-0.06(-0.69%)
Feb 12, 2009	8.714	8.714	8.352	8.596	2,021,011	-0.12(-1.36%)
Feb 11, 2009	9.017	9.083	8.543	8.714	2,226,475	-0.28(-3.15%)
Feb 10, 2009	9.531	9.551	8.859	8.998	2,174,183	-0.63(-6.57%)
Feb 09, 2009	9.689	9.827	9.485	9.630	1,089,971	-0.08(-0.81%)
Feb 06, 2009	9.597	9.821	9.531	9.709	1,006,876	+0.06(+0.61%)
Feb 05, 2009	9.531	9.972	9.439	9.650	1,511,493	+0.03(+0.27%)
Feb 04, 2009	9.715	9.999	9.419	9.623	1,663,478	-0.02(-0.20%)
Feb 03, 2009	9.248	9.722	9.077	9.643	2,223,658	+0.41(+4.42%)

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.