$79.45 +0.13 (%) Packaging Corp of America - NYSE

Dec. 19, 2014 | 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
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
10/31/201472.0672.2571.2872.08838,622
10/30/201469.6572.2369.2571.071,946,512
10/29/201470.3970.8268.9769.87741,705
10/28/201469.1670.5268.9470.47758,474
10/27/201469.1769.1767.9168.90928,917
10/24/201469.3569.7368.1969.68973,619
10/23/201468.1770.2668.1569.471,554,820
10/22/201469.5469.8867.2167.382,201,490
10/21/201463.4769.4062.5169.134,585,744
10/20/201462.3763.2162.0363.091,790,693
10/17/201462.2963.6362.0062.351,918,457
10/16/201459.7962.4359.5562.232,302,498
10/15/201457.9659.7757.0659.673,143,820
10/14/201459.0859.4458.2558.611,676,095
10/13/201460.6760.8858.7958.821,364,185
10/10/201462.0962.6360.7360.761,545,241
10/9/201463.8263.8261.8661.981,579,953
10/8/201462.7963.8061.9263.721,112,555
10/7/201463.0163.7462.6362.631,111,841
10/6/201464.1064.2562.6863.061,407,185
10/3/201462.8463.9862.6963.771,499,346
10/2/201462.8362.9161.9862.301,311,980
10/1/201463.7063.7062.7162.921,376,846
9/30/201464.7064.8163.7963.82674,480
9/29/201464.4365.2764.0364.86867,831
9/26/201463.8164.8663.6864.801,379,157
9/25/201463.8064.2063.1163.25773,527
9/24/201464.5964.6463.6364.241,870,732
9/23/201465.2065.3164.2964.34883,381
9/22/201465.4766.1365.0265.07873,627
9/19/201465.3865.7665.0165.401,216,810
9/18/201466.0766.0765.1565.37668,223
9/17/201466.6966.7364.9265.531,502,330
9/16/201467.2167.3266.5866.741,093,060
9/15/201467.8867.9466.8667.34812,265
9/12/201469.4669.4667.5967.73763,102
9/11/201468.1869.8967.8569.321,095,756
9/10/201469.4369.6468.0868.71634,107
9/9/201469.8670.4069.1769.221,228,317
9/8/201470.4770.9469.8770.10591,435
9/5/201470.2770.4569.5070.45534,983
9/4/201470.0070.6269.7270.291,778,995
9/3/201468.9169.7168.7569.691,144,556
9/2/201468.2569.3768.1068.73997,725
8/29/201467.4068.0767.0367.99491,580
8/28/201466.9267.3866.7867.20329,059
8/27/201467.2867.5167.0767.24503,026
8/26/201466.7467.2566.6167.07555,586
8/25/201466.7766.8466.3566.76761,749
8/22/201466.4666.8466.1566.461,291,759
8/21/201465.8066.5565.5966.49738,595
8/20/201466.1566.3265.5265.701,035,918
8/19/201466.0466.8665.8466.12909,020
8/18/201466.1766.4865.9866.29658,158
8/15/201466.0866.0864.9065.87994,385
8/14/201464.2865.7564.2865.591,100,629
8/13/201465.6565.8463.4264.131,760,726
8/12/201466.2466.4365.3365.84752,376
8/11/201466.9166.9666.0966.48615,236
8/8/201466.4166.6665.7966.65463,171
8/7/201466.8766.9965.8766.26477,006
8/6/201466.1167.0865.7566.61491,203
8/5/201466.7567.1666.1266.41626,177
8/4/201466.8267.5566.3267.391,003,124
8/1/201466.1866.9365.7166.491,142,451
7/31/201466.5966.7865.6966.16977,101
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center