$68.33 +0.79 (%) Packaging Corp of America - New York Stock Exchange, Inc.

May. 27, 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
5/27/201667.4068.4167.4068.33616,340
5/26/201667.6867.9967.1167.54688,013
5/25/201666.3167.8666.0967.61717,013
5/24/201665.7666.2365.4865.81583,960
5/23/201665.2666.1264.9365.35675,176
5/20/201664.4565.2163.9065.13813,079
5/19/201664.0064.8763.1264.13748,392
5/18/201664.8365.4964.2064.391,235,500
5/17/201665.9765.9764.2365.081,443,777
5/16/201665.3266.7465.1866.45603,431
5/13/201665.9666.3865.0665.32391,693
5/12/201666.6367.1865.9066.33504,800
5/11/201666.6867.0566.0666.16456,258
5/10/201665.7666.8165.7466.75719,480
5/9/201665.0566.1165.0465.60610,311
5/6/201664.8265.6164.7765.28473,050
5/5/201664.8865.3464.3764.95526,711
5/4/201665.0565.7764.1364.75805,950
5/3/201665.4565.7164.7165.38719,757
5/2/201665.2666.1364.7866.12861,615
4/29/201665.7966.4064.7064.881,190,181
4/28/201665.5266.7865.1065.85625,152
4/27/201666.1466.9365.6066.16642,019
4/26/201665.4566.5265.2365.93654,836
4/25/201666.1366.6764.6965.11703,548
4/22/201664.2565.8864.0565.68950,037
4/21/201664.5067.0063.7563.851,619,832
4/20/201662.9263.4762.6562.701,012,633
4/19/201662.8563.5362.2963.09735,465
4/18/201661.9162.8561.8062.58669,393
4/15/201660.9862.3460.3862.27986,102
4/14/201661.7461.7660.6061.19617,545
4/13/201661.2161.8460.6561.77745,065
4/12/201659.9660.9459.4960.68750,631
4/11/201660.1260.7059.6760.06696,190
4/8/201659.5660.6559.4960.18679,072
4/7/201659.2059.7058.6558.99962,465
4/6/201658.8859.9258.4959.83896,047
4/5/201659.7560.0758.4458.891,035,364
4/4/201660.6860.9460.3460.45741,870
4/1/201660.0160.7459.3860.73999,411
3/31/201659.3861.0059.0560.401,279,411
3/30/201660.2660.4959.1059.441,115,347
3/29/201658.6260.3958.4560.191,266,336
3/28/201658.9159.2958.1958.94782,706
3/24/201657.8658.8357.2758.71957,968
3/23/201658.8259.4658.3358.391,308,753
3/22/201657.8259.0157.7158.981,151,619
3/21/201657.0158.5057.0158.261,147,479
3/18/201657.2857.8356.4557.205,306,128
3/17/201656.0057.5855.8857.29957,810
3/16/201654.2956.1654.2455.901,277,490
3/15/201654.9955.3653.7054.291,702,656
3/14/201655.1555.9655.0955.111,604,266
3/11/201654.2655.9453.8755.421,421,441
3/10/201655.3755.3753.3954.361,268,298
3/9/201652.7355.1152.5155.012,789,286
3/8/201652.9553.0451.7552.621,420,236
3/7/201652.4853.5252.2753.431,264,959
3/4/201652.1653.3152.1552.691,428,315
3/3/201650.7052.5250.5152.441,340,367
3/2/201650.2251.5550.0350.721,408,957
3/1/201649.0250.4848.7350.481,754,769
2/29/201648.4249.0247.8148.501,466,002
2/26/201647.8948.8047.7148.331,916,120
2/25/201647.3247.8046.7547.461,251,471
2/24/201645.3847.4045.0447.292,227,855
2/23/201645.5345.9044.9245.821,737,088
2/22/201645.8646.0445.2345.721,608,982
2/19/201647.0447.0444.3245.152,735,057
2/18/201648.2448.4146.7847.161,650,917
2/17/201647.8348.5247.7047.96881,680
2/16/201647.1447.7746.7247.391,681,248
2/12/201646.8647.4346.3646.602,191,978
2/11/201647.9648.4245.8446.072,258,311
2/10/201649.5050.2148.3648.821,356,405
2/9/201649.1150.0848.6249.841,727,796
2/8/201650.0150.0648.9049.731,603,562
2/5/201650.4451.1750.0050.641,272,807
2/4/201649.2950.5548.9350.441,715,118
2/3/201650.4450.8948.1949.421,280,276
2/2/201650.2850.3149.2249.911,332,361
2/1/201650.1551.2248.9351.011,594,771
1/29/201649.0150.8348.2950.831,702,455
1/28/201650.3950.5448.5348.881,311,502
1/27/201649.4751.1449.2749.802,587,083
1/26/201649.8752.2548.7349.703,958,421
1/25/201653.3753.8249.9050.193,765,769
1/22/201657.0858.1556.5557.661,673,885
1/21/201656.9057.7655.8355.951,298,724
1/20/201656.4157.6254.0056.981,109,227
1/19/201659.1359.2556.5757.34813,942
1/15/201656.4859.0856.4158.461,443,839
1/14/201657.9858.5756.8458.16687,200
1/13/201659.6260.1357.6157.65992,233
1/12/201660.2360.8758.4159.50934,189
1/11/201658.5560.0858.4359.501,505,511
1/8/201660.3160.9758.2258.241,515,834
1/7/201659.7660.5459.0659.491,071,500
1/6/201661.3161.8060.4060.93844,837
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center