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 (%)
Jul 29, 2011	18.01	18.38	17.89	18.27	1,228,882	+0.03(+0.19%)
Jul 28, 2011	18.49	18.57	18.19	18.24	1,155,118	-0.15(-0.82%)
Jul 27, 2011	18.69	18.69	18.30	18.39	1,640,941	-0.48(-2.54%)
Jul 26, 2011	19.03	19.03	18.75	18.87	914,394	-0.13(-0.69%)
Jul 25, 2011	18.97	19.08	18.88	19.00	1,083,168	-0.19(-0.96%)
Jul 22, 2011	19.11	19.21	19.08	19.19	1,123,906	-0.12(-0.60%)
Jul 21, 2011	19.08	19.47	19.01	19.30	1,795,325	+0.27(+1.40%)
Jul 20, 2011	18.80	19.08	18.71	19.03	1,923,158	+0.22(+1.16%)
Jul 19, 2011	18.97	19.40	18.61	18.82	1,514,885	+0.24(+1.29%)
Jul 18, 2011	18.95	19.01	18.53	18.58	1,689,266	-0.39(-2.06%)
Jul 15, 2011	19.03	19.03	18.75	18.97	1,342,438	+0.06(+0.33%)
Jul 14, 2011	19.25	19.27	18.79	18.90	1,824,628	-0.32(-1.68%)
Jul 13, 2011	19.25	19.49	19.19	19.23	1,630,884	+0.12(+0.61%)
Jul 12, 2011	19.30	19.36	19.06	19.11	1,485,568	-0.25(-1.27%)
Jul 11, 2011	19.49	19.56	19.26	19.36	997,853	-0.39(-1.98%)
Jul 08, 2011	19.56	19.75	19.54	19.75	910,030	-0.09(-0.45%)
Jul 07, 2011	19.85	20.00	19.78	19.84	1,436,844	+0.15(+0.77%)
Jul 06, 2011	19.38	19.74	19.35	19.69	1,439,681	+0.27(+1.41%)
Jul 05, 2011	19.64	19.70	19.34	19.41	1,811,229	-0.25(-1.29%)

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.