$79.80 -1.86 (%) Packaging Corp of America - New York Stock Exchange, Inc.

Sep. 29, 2016 | 02:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKG historical data

Date Open High Low Close Volume
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
7/13/201671.1571.1570.3070.98486,407
7/12/201670.3071.0970.0270.64831,464
7/11/201670.4370.8369.6069.74694,658
7/8/201669.2570.2068.9570.14584,252
7/7/201668.7369.9868.4068.71829,283
7/6/201665.4468.4865.1268.481,648,961
7/5/201666.8067.0365.2565.44970,758
7/1/201666.5667.1666.3467.13849,861
6/30/201666.0966.9365.6966.931,162,860
6/29/201664.6066.0164.4265.861,083,753
6/28/201663.3864.0462.4163.672,194,083
6/27/201665.3065.6162.5462.891,225,175
6/24/201666.2667.6365.7466.031,025,938
6/23/201668.6169.2268.5769.051,139,284
6/22/201667.8768.9467.6868.221,468,680
6/21/201667.7468.0367.3667.751,307,750
6/20/201666.5267.9066.5267.571,045,638
6/17/201665.4465.8364.8965.751,306,976
6/16/201665.0965.5964.6665.55771,226
6/15/201666.1066.1565.2565.421,472,223
6/14/201665.9065.9964.8365.691,050,378
6/13/201668.3868.5565.9266.021,537,843
6/10/201669.0769.1668.3669.111,443,439
6/9/201670.4870.6169.5569.64870,352
6/8/201671.2271.3170.6670.811,063,781
6/7/201670.0071.3069.7771.081,234,776
6/6/201669.4969.9569.0969.75959,678
6/3/201669.5569.6868.6969.261,328,245
6/2/201668.8569.6468.4969.481,000,121
6/1/201667.7768.9667.3568.96640,625
5/31/201668.3768.9967.8068.231,098,703
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center