Indicators

Packaging Corp of America (NY: PKG )

181.88 +0.03 (+0.02%)

Streaming Delayed Price Updated: 9:42 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.41	10.62	10.23	10.62	1,227,314	+0.28(+2.74%)
May 28, 2009	10.20	10.37	10.02	10.33	691,797	+0.21(+2.08%)
May 27, 2009	10.43	10.60	10.10	10.12	883,091	-0.33(-3.15%)
May 26, 2009	9.926	10.55	9.729	10.45	1,248,986	+0.45(+4.48%)
May 22, 2009	10.05	10.17	9.906	10.01	491,214	-0.01(-0.13%)
May 21, 2009	10.10	10.26	9.880	10.02	1,064,534	-0.23(-2.25%)
May 20, 2009	10.60	10.76	10.21	10.25	1,371,293	-0.24(-2.32%)
May 19, 2009	10.52	10.58	10.35	10.49	1,397,080	-0.03(-0.31%)
May 18, 2009	10.53	10.59	10.41	10.53	1,438,360	+0.16(+1.52%)
May 15, 2009	10.19	10.61	10.08	10.37	1,336,317	+0.14(+1.42%)
May 14, 2009	10.04	10.37	9.972	10.22	1,667,252	+0.17(+1.70%)
May 13, 2009	10.78	10.78	9.986	10.05	1,988,702	-0.93(-8.46%)
May 12, 2009	11.15	11.15	10.54	10.98	1,774,276	-0.11(-0.95%)
May 11, 2009	11.03	11.26	10.86	11.09	2,476,739	-0.16(-1.41%)
May 08, 2009	10.13	11.24	10.02	11.24	2,966,318	+1.24(+12.38%)
May 07, 2009	10.78	10.86	9.860	10.01	1,665,031	-0.62(-5.83%)
May 06, 2009	10.64	10.79	10.41	10.62	1,755,273	-0.05(-0.43%)
May 05, 2009	10.69	10.84	10.51	10.67	1,197,223	-0.07(-0.61%)
May 04, 2009	10.69	10.75	10.62	10.74	1,063,945	+0.60(+5.91%)

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.