$87.07 +1.88 (%) Packaging Corp of America - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKG historical data

Date Open High Low Close Volume
12/2/201685.2787.1285.0287.07980,691
12/1/201684.9485.5584.7085.19856,417
11/30/201685.8385.8984.7284.76768,660
11/29/201685.1186.2084.8585.64772,454
11/28/201685.0585.6584.8785.40891,183
11/25/201684.8985.5084.8585.43411,750
11/23/201684.6485.6184.5284.72798,122
11/22/201686.4586.5084.1584.671,374,613
11/21/201686.8287.0085.8086.29883,420
11/18/201686.7787.7586.3687.51636,503
11/17/201686.2187.6585.3086.78848,157
11/16/201686.2587.3885.6685.72679,025
11/15/201685.4586.1284.2485.92762,655
11/14/201683.1486.1683.1485.971,378,473
11/11/201682.0082.6981.5582.60744,378
11/10/201682.8983.9482.0882.12699,870
11/9/201679.3482.7779.2482.27887,047
11/8/201678.8680.4878.8680.14688,501
11/7/201679.9880.3578.4279.341,010,406
11/4/201678.5879.9378.0379.07885,874
11/3/201679.5079.6978.5878.67913,528
11/2/201680.0880.8979.7079.73632,263
11/1/201682.6382.9679.9480.33799,807
10/31/201681.6982.6481.6782.50918,019
10/28/201680.9582.5980.9581.51698,713
10/27/201680.8080.9880.0180.97918,136
10/26/201680.4981.7180.1181.05593,892
10/25/201682.2882.3280.4780.881,123,302
10/24/201682.7484.4082.4382.641,422,535
10/21/201680.5582.1179.9281.54903,063
10/20/201684.4985.0080.6281.131,624,518
10/19/201684.3685.5583.4285.541,140,658
10/18/201684.7285.4083.7083.771,548,034
10/17/201683.5084.6982.9483.33993,789
10/14/201681.7883.1381.7882.60797,535
10/13/201681.5381.7480.0481.35675,639
10/12/201681.0982.8881.0082.28791,540
10/11/201681.1281.2379.9280.61631,008
10/10/201681.0381.7080.5381.45636,682
10/7/201680.8381.1079.8280.62851,449
10/6/201679.1981.6679.1981.02901,452
10/5/201681.3581.6878.2079.291,230,248
10/4/201681.2981.7780.2580.83727,483
10/3/201681.3981.7480.9281.09654,972
9/30/201680.2581.6879.9981.26755,067
9/29/201681.3181.5479.3079.72833,117
9/28/201681.3081.7980.3181.66609,564
9/27/201681.9082.0080.1180.761,143,196
9/26/201681.6682.4081.6281.981,001,998
9/23/201682.4482.7781.3482.29931,683
9/22/201680.8181.4080.0080.64947,455
9/21/201680.1881.7980.0981.66569,618
9/20/201680.7881.1079.6579.77377,250
9/19/201680.8181.5480.2780.40543,013
9/16/201679.8482.0679.7480.061,318,965
9/15/201678.8680.3678.8680.03601,689
9/14/201679.1279.6478.0778.63473,755
9/13/201679.5880.5978.2779.16937,492
9/12/201678.6180.8478.2680.42732,100
9/9/201680.2980.3478.8778.91883,957
9/8/201680.7581.7880.4780.86725,508
9/7/201680.4581.3279.9781.31779,926
9/6/201680.2480.7979.9980.55727,472
9/2/201679.5479.8078.9379.67749,709
9/1/201678.7879.4278.3578.94923,475
8/31/201679.4279.4377.7778.63931,217
8/30/201679.0079.6578.3479.42631,345
8/29/201679.4079.9278.7878.91655,811
8/26/201678.7880.2577.7379.361,464,847
8/25/201676.0279.1675.7078.691,831,972
8/24/201677.0977.4875.8876.01571,255
8/23/201677.0077.7376.7977.09456,673
8/22/201676.9477.1974.9576.51960,544
8/19/201677.1377.9776.6177.79554,145
8/18/201677.3277.7076.8577.64637,693
8/17/201677.0977.4076.6077.27482,351
8/16/201676.2777.4076.2076.86741,184
8/15/201676.2776.8975.9475.97768,479
8/12/201676.8876.9976.0276.16791,252
8/11/201676.7577.4076.2276.96608,342
8/10/201675.6977.2975.5476.33832,245
8/9/201674.8175.6574.8075.50647,683
8/8/201674.4875.1374.1174.62707,044
8/5/201674.8475.5974.5774.63535,145
8/4/201674.3275.4474.2174.25716,861
8/3/201673.6874.4673.3474.04538,676
8/2/201674.4374.4373.4473.82675,460
8/1/201674.7674.9873.7074.43798,968
7/29/201674.6775.0074.0874.69712,171
7/28/201675.1175.4674.2374.92523,944
7/27/201675.5075.8574.4875.08625,994
7/26/201674.2675.5073.9975.30996,197
7/25/201674.3874.5973.6074.03439,855
7/22/201673.8274.5373.4174.34752,580
7/21/201675.2576.0073.7573.811,717,025
7/20/201673.4174.2573.1073.78840,696
7/19/201673.5273.7972.8073.17718,749
7/18/201673.4173.7572.6573.67825,141
7/15/201672.3375.0872.3374.031,376,660
7/14/201671.6172.0071.3671.83819,270
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center