Packaging Corp of America $66.93

down -0.37


29/7/2014 04:02 PM  |  NYSE : PKG  
Industries : Consumer Non-durables / Packaging & Containers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKG historical data

Date Open High Low Close Volume
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
6/2/201469.3770.3769.1070.28953,220
5/30/201468.8869.6768.7969.161,417,573
5/29/201468.3668.8668.1468.82598,800
5/28/201467.8568.1567.3467.98667,632
5/27/201467.7668.0867.4167.77744,264
5/23/201467.3167.6067.0667.55585,707
5/22/201467.5567.9067.1767.19704,954
5/21/201467.7068.0367.3067.51546,982
5/20/201467.5067.7067.0967.33935,391
5/19/201467.2468.3967.0167.70900,763
5/16/201466.6767.4966.3667.45889,482
5/15/201467.3567.6366.1866.73940,300
5/14/201467.3667.7566.9367.14526,815
5/13/201467.9768.4767.2267.29765,275
5/12/201466.5568.1266.5067.971,055,317
5/9/201466.6167.0466.0566.28944,981
5/8/201466.8668.0066.6366.76753,672
5/7/201466.7467.0065.9366.95724,912
5/6/201466.4966.8166.2066.42629,372
5/5/201466.3167.4666.2366.73913,086
5/2/201466.2666.9466.0166.40961,360
5/1/201466.5067.1465.9866.261,725,865
4/30/201465.3066.7865.0166.631,478,291
4/29/201465.5765.8665.0065.281,372,862
4/28/201466.6866.9365.0065.561,060,948
4/25/201466.5366.6366.1666.39766,419
4/24/201467.8267.9366.1566.791,108,786
4/23/201469.0069.0067.1467.451,203,375
4/22/201468.4468.9567.8368.49879,606
4/21/201467.5868.4767.2868.21912,380
4/17/201467.1667.7066.5067.161,212,969
4/16/201468.0768.4066.9167.361,802,865
4/15/201467.6068.0066.0367.591,180,057
4/14/201467.1368.1166.6467.501,078,797
4/11/201466.3366.9265.2666.311,140,230
4/10/201469.3569.4066.6666.851,229,370
4/9/201468.8169.3368.3569.31628,559
4/8/201468.3469.1667.5068.49883,980
4/7/201471.1571.1568.0468.561,061,098
4/4/201472.3572.6970.9771.31904,228
4/3/201472.5472.7471.3371.881,204,819
4/2/201471.2372.5471.2372.331,094,357
4/1/201470.5171.4170.4671.25918,496
3/31/201469.4170.5769.0770.37988,251
3/28/201468.3469.2768.0568.96814,976
3/27/201468.3668.3667.1168.081,624,729
3/26/201470.9671.2868.5868.641,053,206
3/25/201471.3271.8270.3070.74934,002
3/24/201472.4073.6370.6570.911,264,320
3/21/201471.9772.4271.8872.181,913,430
3/20/201470.9072.1070.9072.071,058,137
3/19/201471.6971.6970.4071.041,074,525
3/18/201470.8071.9570.7171.70754,612
3/17/201471.0471.3370.3270.71810,616
3/14/201471.0371.4669.9470.821,371,540
3/13/201472.2872.7870.7871.231,074,393
3/12/201471.5972.5271.1172.081,057,085
3/11/201474.0574.1872.5872.78651,822
3/10/201474.3274.5073.3273.85485,105
3/7/201474.6374.9973.8474.21568,710
3/6/201474.8075.1074.1074.20574,204
Trading Center