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	7.599	7.652	6.835	6.973	0	-1.29(-15.62%)
Feb 26, 2009	8.488	8.593	8.185	8.264	1,749,619	+0.01(+0.08%)
Feb 25, 2009	8.053	8.369	7.823	8.257	3,407,104	+0.20(+2.53%)
Feb 24, 2009	7.704	8.093	7.441	8.053	2,047,951	+0.55(+7.37%)
Feb 23, 2009	7.770	7.823	7.487	7.500	1,649,974	-0.24(-3.06%)
Feb 20, 2009	7.777	7.862	7.434	7.737	2,032,074	-0.15(-1.92%)
Feb 19, 2009	8.238	8.317	7.843	7.889	2,182,007	-0.26(-3.15%)
Feb 18, 2009	8.336	8.442	8.053	8.145	1,265,350	-0.17(-2.06%)
Feb 17, 2009	8.251	8.435	8.099	8.317	1,688,492	-0.22(-2.55%)
Feb 13, 2009	8.580	8.692	8.468	8.534	1,526,337	-0.06(-0.69%)
Feb 12, 2009	8.712	8.712	8.350	8.593	2,021,589	-0.12(-1.36%)
Feb 11, 2009	9.015	9.081	8.541	8.712	2,227,112	-0.28(-3.15%)
Feb 10, 2009	9.528	9.548	8.857	8.995	2,174,805	-0.63(-6.57%)
Feb 09, 2009	9.686	9.825	9.482	9.627	1,090,283	-0.08(-0.81%)
Feb 06, 2009	9.594	9.818	9.528	9.706	1,007,164	+0.06(+0.61%)
Feb 05, 2009	9.528	9.970	9.436	9.647	1,511,925	+0.03(+0.27%)
Feb 04, 2009	9.713	9.996	9.416	9.620	1,663,954	-0.02(-0.20%)
Feb 03, 2009	9.245	9.719	9.074	9.640	2,224,295	+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.