$70.32 +0.28 (%) Packaging Corp of America - NYSE

Aug. 4, 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
8/4/201569.7770.8769.7770.32408,426
8/3/201570.7870.9769.5470.04540,649
7/31/201570.8671.2070.4270.79771,806
7/30/201570.8370.9570.3370.731,101,872
7/29/201569.6870.9969.3070.811,066,164
7/28/201569.4970.1369.0269.84810,197
7/27/201569.3569.5768.6269.16875,452
7/24/201569.8169.9469.2669.461,385,604
7/23/201571.3971.3969.5769.681,526,205
7/22/201572.0272.3569.0570.894,127,561
7/21/201565.8566.0965.2665.48975,493
7/20/201565.3066.6065.3066.121,393,712
7/17/201565.8065.9665.2565.481,084,241
7/16/201564.4666.2464.4066.042,042,349
7/15/201564.5064.8463.5663.95877,868
7/14/201564.0564.6263.8964.46852,691
7/13/201563.6163.9863.0263.89835,893
7/10/201563.0363.4362.3362.981,444,605
7/9/201563.1963.7162.2062.43937,246
7/8/201563.6263.9562.6062.65921,250
7/7/201563.3864.2162.8464.14789,266
7/6/201563.4864.1563.1263.44717,726
7/2/201563.9164.4163.6863.83782,511
7/1/201563.2964.2162.9463.871,368,179
6/30/201563.3063.6062.4862.491,989,111
6/29/201563.3264.0862.5562.571,809,444
6/26/201565.4065.5563.6663.811,926,086
6/25/201566.1466.2665.1065.171,120,399
6/24/201566.6067.0265.8765.89899,461
6/23/201566.8867.5066.5366.801,231,333
6/22/201568.5069.0366.5066.922,964,650
6/19/201568.6469.3868.5069.201,419,492
6/18/201568.1668.5267.9768.51744,334
6/17/201567.3468.0167.1968.01808,517
6/16/201566.8067.4066.6667.14710,604
6/15/201567.0867.5166.6766.80647,615
6/12/201567.8668.0667.4167.66496,811
6/11/201567.4968.1267.4968.06716,765
6/10/201567.4468.0467.2667.73587,946
6/9/201567.6467.7467.0767.12556,807
6/8/201568.4268.7067.7867.80530,113
6/5/201567.9368.5767.5468.53913,953
6/4/201567.7468.2567.5668.171,126,812
6/3/201568.0168.8167.8168.50668,594
6/2/201568.0968.3167.6868.211,118,184
6/1/201569.4169.5267.3968.241,431,752
5/29/201570.4370.5968.5969.184,000,186
5/28/201570.4170.9470.0270.50746,676
5/27/201570.1370.6669.7970.621,121,553
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!