$70.08 -0.54 (%) Packaging Corp of America - NYSE

May. 26, 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
5/26/201570.5370.9269.7870.081,436,441
5/22/201570.5971.1170.2970.62744,911
5/21/201570.9871.3370.5770.97714,254
5/20/201570.6771.0070.3570.92853,321
5/19/201570.7870.8670.1970.38623,537
5/18/201569.9770.8469.7570.71951,830
5/15/201570.5170.7869.5570.54791,556
5/14/201570.3770.8270.0270.69774,596
5/13/201569.5570.0269.1869.631,151,814
5/12/201569.3569.4168.7368.90602,414
5/11/201569.5169.9169.2969.63498,010
5/8/201569.7670.4569.2069.92831,569
5/7/201569.0369.6368.8269.20904,561
5/6/201568.0769.2067.2169.021,717,634
5/5/201570.2070.2067.4868.023,206,986
5/4/201569.7670.4369.6270.17775,062
5/1/201569.3170.3169.3169.87712,638
4/30/201568.2669.6468.1169.191,407,437
4/29/201568.0668.7267.3968.531,835,924
4/28/201569.4069.4168.1768.322,416,715
4/27/201570.1970.5669.2369.341,047,128
4/24/201570.0670.3369.7970.001,705,207
4/23/201570.2370.9969.9270.041,638,085
4/22/201570.2572.7069.3170.685,080,046
4/21/201572.4872.4868.4369.026,232,327
4/20/201577.0677.3076.4077.021,059,528
4/17/201576.7676.9376.2676.76712,598
4/16/201576.2277.3376.1277.16937,428
4/15/201577.0677.5976.5876.62801,128
4/14/201578.4978.5676.3276.90774,566
4/13/201578.9578.9878.3578.50378,657
4/10/201578.1078.8877.9178.75586,583
4/9/201578.1378.9378.0478.28759,629
4/8/201576.5378.3476.0378.34740,612
4/7/201577.1277.3276.4876.53544,813
4/6/201575.9077.4075.7777.24608,434
4/2/201576.8777.3375.8376.24897,504
4/1/201577.8777.9676.1176.79854,555
3/31/201578.2278.7678.0078.19784,737
3/30/201578.1079.1177.9778.85758,315
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center