$50.64 +0.20 (%) Packaging Corp of America - NYSE

Feb. 5, 2016 | 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
2/5/201650.4451.1750.0050.641,272,807
2/4/201649.2950.5548.9350.441,715,118
2/3/201650.4450.8948.1949.421,280,276
2/2/201650.2850.3149.2249.911,332,361
2/1/201650.1551.2248.9351.011,594,771
1/29/201649.0150.8348.2950.831,702,455
1/28/201650.3950.5448.5348.881,311,502
1/27/201649.4751.1449.2749.802,587,083
1/26/201649.8752.2548.7349.703,958,421
1/25/201653.3753.8249.9050.193,765,769
1/22/201657.0858.1556.5557.661,673,885
1/21/201656.9057.7655.8355.951,298,724
1/20/201656.4157.6254.0056.981,109,227
1/19/201659.1359.2556.5757.34813,942
1/15/201656.4859.0856.4158.461,443,839
1/14/201657.9858.5756.8458.16687,200
1/13/201659.6260.1357.6157.65992,233
1/12/201660.2360.8758.4159.50934,189
1/11/201658.5560.0858.4359.501,505,511
1/8/201660.3160.9758.2258.241,515,834
1/7/201659.7660.5459.0659.491,071,500
1/6/201661.3161.8060.4060.93844,837
1/5/201662.6662.6761.8062.29744,852
1/4/201662.0162.5561.4562.35778,715
12/31/201563.6264.2562.8663.05736,492
12/30/201563.7864.4963.5064.00651,804
12/29/201564.9265.0063.8063.94759,625
12/28/201564.2764.4163.4764.37499,255
12/24/201563.7564.6063.4564.30355,887
12/23/201562.3763.8962.0663.84929,057
12/22/201560.8362.7860.7562.701,307,410
12/21/201560.4461.1559.7760.921,093,776
12/18/201561.5061.8559.7559.862,451,902
12/17/201564.6365.2961.8461.961,225,424
12/16/201564.7665.3464.2865.06694,708
12/15/201564.4064.6963.5964.22598,400
12/14/201565.1865.2263.3163.79727,564
12/11/201564.9665.6864.4665.09649,663
12/10/201565.7366.3665.0065.25707,398
12/9/201565.0666.7065.0065.79601,536
12/8/201566.0066.2565.4265.65509,852
12/7/201566.7067.0366.0066.93374,088
12/4/201566.8067.4666.4667.07494,163
12/3/201567.7567.9066.2366.77775,130
12/2/201568.6268.8167.3667.46653,518
12/1/201568.1269.1368.0168.85578,871
11/30/201567.9768.4967.7367.99792,664
11/27/201567.7468.2167.1768.00211,944
11/25/201567.9169.0967.1367.41498,723
11/24/201567.1668.7866.6968.381,171,750
11/23/201567.2567.9366.9867.27590,625
11/20/201566.7367.3066.5667.28684,223
11/19/201565.8866.7165.3866.47825,499
11/18/201563.6165.6963.5065.63789,868
11/17/201564.8165.7963.2363.371,160,571
11/16/201564.8065.0963.7764.51810,288
11/13/201564.4965.5664.3464.93637,691
11/12/201566.3866.5064.5664.60483,590
11/11/201566.3767.5066.2566.90616,934
11/10/201566.2266.9765.2166.25797,913
11/9/201567.1667.3165.6266.48497,556
11/6/201567.1967.4466.2567.02807,577
11/5/201567.3467.7666.7267.20740,494
11/4/201567.6068.2867.0067.33931,659
11/3/201568.9168.9167.1067.31923,210
11/2/201568.6169.5468.3969.15897,427
10/30/201568.0769.2167.7868.45813,109
10/29/201567.5768.4867.1368.04777,613
10/28/201567.2968.0766.4667.631,001,177
10/27/201566.9467.5365.6266.991,288,854
10/26/201566.4867.8966.3867.461,018,048
10/23/201565.2567.1764.7566.631,855,877
10/22/201564.5965.0563.8964.83987,950
10/21/201564.8766.6063.1464.302,960,905
10/20/201569.0369.6168.0468.22952,946
10/19/201569.1169.2967.9269.051,012,580
10/16/201569.1069.4468.5769.34811,005
10/15/201568.6969.2668.4068.90727,412
10/14/201568.1069.3067.9168.74696,982
10/13/201568.1569.3067.8968.07695,408
10/12/201569.3569.3566.5868.521,110,504
10/9/201565.9370.0465.1969.722,463,877
10/8/201563.9865.3363.6565.03622,400
10/7/201563.4864.4263.1864.02660,166
10/6/201563.3863.6262.5062.83538,058
10/5/201563.1163.9862.5663.63628,289
10/2/201560.6562.6360.2162.531,088,544
10/1/201560.4262.7159.5461.24925,838
9/30/201560.1760.7459.4160.16865,302
9/29/201559.2559.8058.2959.49793,606
9/28/201560.9961.0959.1959.34681,811
9/25/201561.5961.9461.0161.30617,908
9/24/201561.9162.0160.0661.00795,515
9/23/201562.9963.1062.1662.47484,194
9/22/201563.3063.9762.5162.81730,365
9/21/201564.5665.5963.9964.16629,041
9/18/201564.7065.2664.1064.241,122,307
9/17/201566.1466.6265.3365.50807,708
9/16/201566.2466.6965.9366.17698,989
9/15/201565.1166.6565.1166.231,022,355
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center