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, 2005	13.96	14.14	13.94	14.00	688,654	+0.03(+0.24%)
Jul 28, 2005	14.08	14.08	13.88	13.96	523,930	-0.11(-0.80%)
Jul 27, 2005	14.01	14.15	13.99	14.08	791,891	+0.07(+0.47%)
Jul 26, 2005	14.05	14.11	13.88	14.01	815,575	+0.07(+0.52%)
Jul 25, 2005	14.00	14.06	13.77	13.94	574,334	-0.13(-0.89%)
Jul 22, 2005	14.09	14.23	13.93	14.06	484,608	+0.04(+0.28%)
Jul 21, 2005	14.35	14.38	14.02	14.02	954,339	-0.26(-1.80%)
Jul 20, 2005	14.19	14.43	14.13	14.28	983,943	+0.14(+1.03%)
Jul 19, 2005	13.80	14.43	13.80	14.14	1,925,378	+0.61(+4.53%)
Jul 18, 2005	13.54	13.61	13.43	13.52	790,981	-0.01(-0.05%)
Jul 15, 2005	13.52	13.61	13.37	13.53	605,305	-0.05(-0.39%)
Jul 14, 2005	13.67	13.73	13.53	13.58	462,746	-0.02(-0.15%)
Jul 13, 2005	13.77	13.87	13.59	13.60	515,276	-0.16(-1.20%)
Jul 12, 2005	13.87	13.90	13.72	13.77	501,916	-0.11(-0.81%)
Jul 11, 2005	13.70	13.88	13.67	13.88	862,336	+0.13(+0.91%)
Jul 08, 2005	13.44	13.75	13.37	13.75	2,681,744	+0.34(+2.50%)
Jul 07, 2005	13.46	13.54	13.20	13.42	1,543,551	-0.07(-0.49%)
Jul 06, 2005	13.73	13.73	13.48	13.48	1,148,820	-0.28(-2.06%)
Jul 05, 2005	13.71	13.83	13.70	13.77	517,553	+0.09(+0.63%)

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.