$68.23 +0.85 (%) Packaging Corp of America - NYSE

Oct. 23, 2014 | 09:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKG historical data

Date Open High Low Close Volume
10/22/201469.5469.8867.2167.382,201,490
10/21/201463.4769.4062.5169.134,585,744
10/20/201462.3763.2162.0363.091,790,693
10/17/201462.2963.6362.0062.351,918,457
10/16/201459.7962.4359.5562.232,302,498
10/15/201457.9659.7757.0659.673,143,820
10/14/201459.0859.4458.2558.611,676,095
10/13/201460.6760.8858.7958.821,364,185
10/10/201462.0962.6360.7360.761,545,241
10/9/201463.8263.8261.8661.981,579,953
10/8/201462.7963.8061.9263.721,112,555
10/7/201463.0163.7462.6362.631,111,841
10/6/201464.1064.2562.6863.061,407,185
10/3/201462.8463.9862.6963.771,499,346
10/2/201462.8362.9161.9862.301,311,980
10/1/201463.7063.7062.7162.921,376,846
9/30/201464.7064.8163.7963.82674,480
9/29/201464.4365.2764.0364.86867,831
9/26/201463.8164.8663.6864.801,379,157
9/25/201463.8064.2063.1163.25773,527
9/24/201464.5964.6463.6364.241,870,732
9/23/201465.2065.3164.2964.34883,381
9/22/201465.4766.1365.0265.07873,627
9/19/201465.3865.7665.0165.401,216,810
9/18/201466.0766.0765.1565.37668,223
9/17/201466.6966.7364.9265.531,502,330
9/16/201467.2167.3266.5866.741,093,060
9/15/201467.8867.9466.8667.34812,265
9/12/201469.4669.4667.5967.73763,102
9/11/201468.1869.8967.8569.321,095,756
9/10/201469.4369.6468.0868.71634,107
9/9/201469.8670.4069.1769.221,228,317
9/8/201470.4770.9469.8770.10591,435
9/5/201470.2770.4569.5070.45534,983
9/4/201470.0070.6269.7270.291,778,995
9/3/201468.9169.7168.7569.691,144,556
9/2/201468.2569.3768.1068.73997,725
8/29/201467.4068.0767.0367.99491,580
8/28/201466.9267.3866.7867.20329,059
8/27/201467.2867.5167.0767.24503,026
8/26/201466.7467.2566.6167.07555,586
8/25/201466.7766.8466.3566.76761,749
8/22/201466.4666.8466.1566.461,291,759
8/21/201465.8066.5565.5966.49738,595
8/20/201466.1566.3265.5265.701,035,918
8/19/201466.0466.8665.8466.12909,020
8/18/201466.1766.4865.9866.29658,158
8/15/201466.0866.0864.9065.87994,385
8/14/201464.2865.7564.2865.591,100,629
8/13/201465.6565.8463.4264.131,760,726
8/12/201466.2466.4365.3365.84752,376
8/11/201466.9166.9666.0966.48615,236
8/8/201466.4166.6665.7966.65463,171
8/7/201466.8766.9965.8766.26477,006
8/6/201466.1167.0865.7566.61491,203
8/5/201466.7567.1666.1266.41626,177
8/4/201466.8267.5566.3267.391,003,124
8/1/201466.1866.9365.7166.491,142,451
7/31/201466.5966.7865.6966.16977,101
7/30/201467.3768.4767.1867.301,036,021
7/29/201467.3267.3966.7566.931,040,325
7/28/201467.8567.8566.5667.30804,622
7/25/201468.8469.0067.7367.78895,395
7/24/201466.9270.4666.9069.112,749,675
7/23/201466.2666.6565.7766.542,235,218
7/22/201468.0069.2465.0065.642,873,405
7/21/201467.0667.1665.9966.202,219,696
7/18/201466.7868.2466.7267.671,454,386
7/17/201466.9568.1166.3066.411,316,428
7/16/201468.2868.2866.8467.211,180,666
7/15/201468.5169.3667.9867.99793,674
7/14/201468.9068.9868.2068.83544,886
7/11/201468.1268.7868.0368.55464,344
7/10/201468.3268.3667.8168.17920,404
7/9/201469.2269.3468.6369.06482,039
7/8/201469.4069.4068.8269.00697,139
7/7/201470.9271.0069.3169.62736,831
7/3/201470.8871.4070.7570.93504,349
7/2/201472.0072.3470.7070.94811,548
7/1/201471.7572.8271.6672.241,139,977
6/30/201471.5171.6971.0571.49604,800
6/27/201470.9871.5870.6071.19714,869
6/26/201471.0771.0770.1270.94464,315
6/25/201470.2470.9170.0770.85442,622
6/24/201470.9071.8470.2270.24538,142
6/23/201471.6171.6170.8571.19447,787
6/20/201471.1771.7370.6171.621,039,261
6/19/201470.6671.2270.6170.95439,455
6/18/201470.5470.7169.5570.28577,964
6/17/201469.6770.6868.7970.34668,135
6/16/201469.8370.3169.5069.70457,556
6/13/201469.8870.2469.5069.86385,380
6/12/201470.5870.8569.6169.93531,241
6/11/201470.0770.7469.9870.58662,383
6/10/201471.2871.6670.6971.03549,166
6/9/201471.3971.8671.0371.38533,262
6/6/201470.8271.2570.7370.96526,900
6/5/201470.0570.7369.6170.71447,646
6/4/201470.0471.0569.5569.77854,987
6/3/201470.1470.4169.7170.30742,252
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center