$77.79 +0.45 (%) Packaging Corp of America - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKG historical data

Date Open High Low Close Volume
3/27/201576.9977.8876.7677.79665,093
3/26/201576.5977.5176.0177.34511,255
3/25/201578.8178.9676.5176.68761,975
3/24/201578.5979.3378.2878.75569,519
3/23/201581.1481.2578.9078.94827,036
3/20/201579.3181.0178.7280.861,406,096
3/19/201579.4079.7678.3979.04485,081
3/18/201577.9879.9477.6079.66767,141
3/17/201578.1478.8177.2077.98737,263
3/16/201578.9679.3577.5878.27978,068
3/13/201579.3179.5477.8778.47771,450
3/12/201578.0179.7177.5879.58791,033
3/11/201577.3778.0177.1877.56801,463
3/10/201577.8278.4877.0577.83785,222
3/9/201578.3978.9277.7178.23622,304
3/6/201578.5978.6277.0277.831,130,438
3/5/201580.1280.4278.3079.08996,850
3/4/201581.3781.3779.4080.29558,386
3/3/201582.8082.8881.1281.51647,030
3/2/201582.7583.2581.6883.06876,484
2/27/201584.1484.3082.7382.86792,252
2/26/201582.3583.1582.1282.71932,355
2/25/201582.6482.7681.6782.10586,238
2/24/201583.7883.7882.3082.89852,732
2/23/201582.8184.8882.1284.241,708,675
2/20/201583.0183.7081.7883.67984,019
2/19/201583.6283.8982.6983.05839,411
2/18/201582.2383.7081.6283.63654,417
2/17/201582.6082.9982.1082.22692,643
2/13/201581.3882.9381.2982.89945,376
2/12/201580.1881.5679.3181.031,644,888
2/11/201578.8479.5778.6479.21644,207
2/10/201577.9979.0877.5178.93592,800
2/9/201577.5677.8977.1677.49508,123
2/6/201577.5377.9677.3577.77774,605
2/5/201576.9877.6976.6877.56992,249
2/4/201575.6176.9575.4776.43930,093
2/3/201575.5076.3375.4075.871,103,250
2/2/201575.9676.5074.2975.341,105,386
1/30/201575.9476.6075.3275.85843,930
1/29/201576.2176.5074.8876.431,096,787
1/28/201576.9179.1076.5576.592,019,499
1/27/201574.0177.0573.0376.335,057,700
1/26/201581.9182.6280.6281.561,385,674
1/23/201582.4982.6379.9780.06912,659
1/22/201581.7082.5581.0782.53715,268
1/21/201580.8682.1080.6981.88765,114
1/20/201581.1181.6580.2281.23693,490
1/16/201578.6080.4878.5380.37831,383
1/15/201579.2080.0578.5079.031,157,732
1/14/201578.0279.2977.7678.80751,350
1/13/201579.3980.6178.3178.81776,910
1/12/201578.6079.1178.1178.86617,096
1/9/201578.4379.1278.2478.56519,921
1/8/201577.6678.9577.5678.721,067,969
1/7/201577.1777.6575.9576.78518,723
1/6/201577.5677.9676.2976.86829,987
1/5/201577.7978.1076.9077.57591,999
1/2/201578.7379.0277.3978.29469,468
12/31/201479.4079.4078.0178.05490,713
12/30/201479.3279.4678.8778.94305,891
12/29/201479.0679.6178.9379.11277,518
12/26/201479.1879.4478.8679.15379,075
12/24/201479.1179.4978.8378.90303,731
12/23/201480.0080.1478.5179.01930,684
12/22/201479.5479.9579.3779.69534,501
12/19/201479.3879.7479.0079.451,224,471
12/18/201478.9479.3478.4379.32891,650
12/17/201476.3478.1175.8977.95743,010
12/16/201476.1377.7475.5076.55970,228
12/15/201476.5177.2075.6076.15651,328
12/12/201476.2776.9075.9375.99905,820
12/11/201476.5977.6076.4176.92468,442
12/10/201476.5277.3676.0176.21670,951
12/9/201476.1676.6075.7976.521,103,843
12/8/201478.0178.3077.1077.46998,871
12/5/201477.7978.2777.5778.01962,012
12/4/201476.7678.5076.6877.781,794,351
12/3/201474.7876.8074.6676.591,003,007
12/2/201473.2174.8973.0074.87585,490
12/1/201474.2574.2573.2373.23509,605
11/28/201473.7874.3573.3374.28301,476
11/26/201474.4774.4773.1173.73476,628
11/25/201474.0074.6773.5274.31529,981
11/24/201472.9873.8672.9573.86706,970
11/21/201474.0274.0472.4872.98623,207
11/20/201472.4673.1072.2672.90669,225
11/19/201473.1273.7172.1873.05989,767
11/18/201472.7473.8072.5673.60693,271
11/17/201471.9072.9971.9072.81493,121
11/14/201472.7073.0472.0672.29550,415
11/13/201472.9973.1872.5172.85535,466
11/12/201472.5373.3072.2573.13469,135
11/11/201473.6773.7472.5872.76577,327
11/10/201473.0773.7572.7173.72638,378
11/7/201472.6073.1972.2172.90674,614
11/6/201472.5473.0071.7272.25732,796
11/5/201473.0873.0971.9472.35869,486
11/4/201471.6472.8071.1772.361,387,461
11/3/201472.1772.4071.4471.77798,624
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center