PACKAGING CORP OF AMERICA $50.37

down -0.02


22/5/2013 12:22 PM  |  NYSE : PKG  |  Industries : Manufacturing / Converted Paper Product Manufacturing
Type:

PKG historical data

Date Open High Low Close Volume
5/21/2013 50.17 50.49 50.05 50.39 8578
5/20/2013 49.76 50.40 49.72 50.23 7046
5/17/2013 49.86 50.22 49.50 49.83 4723
5/16/2013 50.25 50.78 49.71 49.81 10894
5/15/2013 49.86 50.60 49.54 50.08 12434
5/14/2013 49.27 49.94 49.27 49.89 9730
5/13/2013 48.76 49.43 48.47 49.30 6196
5/10/2013 49.32 49.54 48.64 48.72 9081
5/9/2013 49.52 50.00 49.15 49.38 8622
5/8/2013 49.10 49.58 48.73 49.52 8854
5/7/2013 48.16 49.13 48.09 49.09 16675
5/6/2013 47.81 48.04 47.58 47.98 5606
5/3/2013 47.20 48.02 47.20 47.65 6635
5/2/2013 46.65 47.54 46.38 46.84 17113
5/1/2013 47.35 47.46 46.45 46.73 11054
4/30/2013 47.20 47.57 46.52 47.56 12630
4/29/2013 46.00 47.30 45.80 47.13 16766
4/26/2013 46.16 46.32 45.32 45.80 7544
4/25/2013 46.25 46.37 45.51 46.15 9650
4/24/2013 45.75 46.81 45.39 46.00 13580
4/23/2013 44.16 46.73 44.16 45.53 25727
4/22/2013 43.26 43.93 42.64 43.73 14866
4/19/2013 43.41 44.26 43.08 43.27 8786
4/18/2013 43.55 43.64 42.88 43.20 9790
4/17/2013 43.81 43.81 42.77 43.39 11989
4/16/2013 42.84 44.29 42.71 44.28 12063
4/15/2013 44.57 44.57 42.36 42.50 17883
4/12/2013 45.01 45.27 44.37 44.86 7808
4/11/2013 44.95 45.69 44.55 44.92 10952
4/10/2013 44.67 45.12 44.58 44.91 9911
4/9/2013 44.80 44.86 44.41 44.62 5534
4/8/2013 44.23 44.70 44.23 44.66 3369
4/5/2013 43.67 44.33 42.78 44.25 14320
4/4/2013 44.50 44.68 43.96 44.08 11922
4/3/2013 44.97 45.14 44.15 44.51 13930
4/2/2013 44.73 45.26 44.55 45.00 8655
4/1/2013 44.82 44.97 44.31 44.54 6450
3/28/2013 44.51 44.93 44.30 44.87 5690
3/27/2013 43.87 44.51 43.60 44.44 7150
3/26/2013 43.31 44.08 43.31 44.05 8131
3/25/2013 42.60 43.39 42.43 43.23 9214
3/22/2013 42.95 43.32 42.63 43.08 8676
3/21/2013 43.18 43.45 42.78 42.89 6041
3/20/2013 43.25 43.56 42.93 43.26 7418
3/19/2013 42.96 43.25 42.77 43.02 9189
3/18/2013 42.20 43.28 42.20 43.00 6649
3/15/2013 42.96 43.18 42.67 43.14 8607
3/14/2013 42.83 43.04 42.57 42.91 6806
3/13/2013 42.97 42.97 42.23 42.53 11063
3/12/2013 43.56 43.56 43.03 43.13 4465
3/11/2013 43.46 43.68 43.34 43.54 4801
3/8/2013 43.49 43.86 43.24 43.45 5829
3/7/2013 42.90 43.38 42.89 43.32 5533
3/6/2013 42.96 43.42 42.86 42.91 8104
3/5/2013 42.65 43.03 42.56 42.73 6185
3/4/2013 41.65 42.46 41.57 42.44 9352
3/1/2013 41.61 41.99 41.12 41.62 13368
2/28/2013 41.84 42.33 41.67 41.78 9193
2/27/2013 41.29 42.26 41.29 41.79 13757
2/26/2013 41.53 41.71 41.25 41.66 12718
2/25/2013 42.30 42.46 41.10 41.10 10809
2/22/2013 40.90 42.28 40.90 41.80 13472
2/21/2013 39.22 41.33 38.91 40.87 25653
2/20/2013 40.29 40.43 39.23 39.24 8830
2/19/2013 40.76 40.97 40.13 40.25 7442
2/15/2013 40.48 40.70 40.36 40.64 3706
2/14/2013 40.11 40.49 40.10 40.36 3476
2/13/2013 40.23 40.43 39.97 40.28 3860
2/12/2013 40.22 40.37 39.87 40.08 5546
2/11/2013 40.30 40.37 39.68 40.22 5192
2/8/2013 39.78 40.34 39.77 40.15 7216
2/7/2013 39.69 39.89 39.29 39.79 8741
2/6/2013 39.31 39.68 39.09 39.68 5444
2/5/2013 39.44 39.75 39.20 39.36 6368
2/4/2013 39.07 39.35 38.90 39.19 6574
2/1/2013 38.45 39.15 38.36 39.13 14481
1/31/2013 38.53 38.83 38.37 38.43 10216
1/30/2013 39.37 39.44 38.58 38.60 11171
1/29/2013 39.35 39.52 39.14 39.34 8607
1/28/2013 39.81 39.82 39.21 39.46 5896
1/25/2013 39.98 39.98 39.63 39.82 6370
1/24/2013 39.30 39.85 39.12 39.82 9732
1/23/2013 38.89 39.75 38.82 39.29 12670
1/22/2013 38.77 39.25 37.86 38.81 37354
1/18/2013 40.01 40.05 39.59 40.02 7655
1/17/2013 39.17 40.24 39.05 39.94 11436
1/16/2013 39.21 39.21 38.78 38.98 5830
1/15/2013 39.24 39.64 39.00 39.20 9282
1/14/2013 38.80 39.34 38.79 39.17 3885
1/11/2013 38.52 38.86 38.05 38.86 6957
1/10/2013 39.13 39.13 38.45 38.49 8390
1/9/2013 38.91 39.08 38.79 38.87 8272
1/8/2013 38.89 39.39 38.82 38.82 8797
1/7/2013 38.63 39.08 38.62 38.97 6976
1/4/2013 38.89 38.98 38.66 38.88 8977
1/3/2013 38.91 39.16 38.73 38.91 9719
1/2/2013 39.24 39.30 38.63 39.00 8976
12/31/2012 38.01 38.67 37.88 38.47 6251
12/28/2012 37.92 38.37 37.85 38.09 6818
12/27/2012 38.18 38.37 38.10 38.28 7691
Marketplace
Trading Center