$74.60 +0.57 (%) Packaging Corp of America - New York Stock Exchange, Inc.

Jul. 26, 2016 | 09:55 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PKG historical data

Date Open High Low Close Volume
7/25/201674.3874.5973.6074.03439,855
7/22/201673.8274.5373.4174.34752,580
7/21/201675.2576.0073.7573.811,717,025
7/20/201673.4174.2573.1073.78840,696
7/19/201673.5273.7972.8073.17718,749
7/18/201673.4173.7572.6573.67825,141
7/15/201672.3375.0872.3374.031,376,660
7/14/201671.6172.0071.3671.83819,270
7/13/201671.1571.1570.3070.98486,407
7/12/201670.3071.0970.0270.64831,464
7/11/201670.4370.8369.6069.74694,658
7/8/201669.2570.2068.9570.14584,252
7/7/201668.7369.9868.4068.71829,283
7/6/201665.4468.4865.1268.481,648,961
7/5/201666.8067.0365.2565.44970,758
7/1/201666.5667.1666.3467.13849,861
6/30/201666.0966.9365.6966.931,162,860
6/29/201664.6066.0164.4265.861,083,753
6/28/201663.3864.0462.4163.672,194,083
6/27/201665.3065.6162.5462.891,225,175
6/24/201666.2667.6365.7466.031,025,938
6/23/201668.6169.2268.5769.051,139,284
6/22/201667.8768.9467.6868.221,468,680
6/21/201667.7468.0367.3667.751,307,750
6/20/201666.5267.9066.5267.571,045,638
6/17/201665.4465.8364.8965.751,306,976
6/16/201665.0965.5964.6665.55771,226
6/15/201666.1066.1565.2565.421,472,223
6/14/201665.9065.9964.8365.691,050,378
6/13/201668.3868.5565.9266.021,537,843
6/10/201669.0769.1668.3669.111,443,439
6/9/201670.4870.6169.5569.64870,352
6/8/201671.2271.3170.6670.811,063,781
6/7/201670.0071.3069.7771.081,234,776
6/6/201669.4969.9569.0969.75959,678
6/3/201669.5569.6868.6969.261,328,245
6/2/201668.8569.6468.4969.481,000,121
6/1/201667.7768.9667.3568.96640,625
5/31/201668.3768.9967.8068.231,098,703
5/27/201667.4068.4167.4068.33616,340
5/26/201667.6867.9967.1167.54688,013
5/25/201666.3167.8666.0967.61717,013
5/24/201665.7666.2365.4865.81583,960
5/23/201665.2666.1264.9365.35675,176
5/20/201664.4565.2163.9065.13813,079
5/19/201664.0064.8763.1264.13748,392
5/18/201664.8365.4964.2064.391,235,500
5/17/201665.9765.9764.2365.081,443,777
5/16/201665.3266.7465.1866.45603,431
5/13/201665.9666.3865.0665.32391,693
5/12/201666.6367.1865.9066.33504,800
5/11/201666.6867.0566.0666.16456,258
5/10/201665.7666.8165.7466.75719,480
5/9/201665.0566.1165.0465.60610,311
5/6/201664.8265.6164.7765.28473,050
5/5/201664.8865.3464.3764.95526,711
5/4/201665.0565.7764.1364.75805,950
5/3/201665.4565.7164.7165.38719,757
5/2/201665.2666.1364.7866.12861,615
4/29/201665.7966.4064.7064.881,190,181
4/28/201665.5266.7865.1065.85625,152
4/27/201666.1466.9365.6066.16642,019
4/26/201665.4566.5265.2365.93654,836
4/25/201666.1366.6764.6965.11703,548
4/22/201664.2565.8864.0565.68950,037
4/21/201664.5067.0063.7563.851,619,832
4/20/201662.9263.4762.6562.701,012,633
4/19/201662.8563.5362.2963.09735,465
4/18/201661.9162.8561.8062.58669,393
4/15/201660.9862.3460.3862.27986,102
4/14/201661.7461.7660.6061.19617,545
4/13/201661.2161.8460.6561.77745,065
4/12/201659.9660.9459.4960.68750,631
4/11/201660.1260.7059.6760.06696,190
4/8/201659.5660.6559.4960.18679,072
4/7/201659.2059.7058.6558.99962,465
4/6/201658.8859.9258.4959.83896,047
4/5/201659.7560.0758.4458.891,035,364
4/4/201660.6860.9460.3460.45741,870
4/1/201660.0160.7459.3860.73999,411
3/31/201659.3861.0059.0560.401,279,411
3/30/201660.2660.4959.1059.441,115,347
3/29/201658.6260.3958.4560.191,266,336
3/28/201658.9159.2958.1958.94782,706
3/24/201657.8658.8357.2758.71957,968
3/23/201658.8259.4658.3358.391,308,753
3/22/201657.8259.0157.7158.981,151,619
3/21/201657.0158.5057.0158.261,147,479
3/18/201657.2857.8356.4557.205,306,128
3/17/201656.0057.5855.8857.29957,810
3/16/201654.2956.1654.2455.901,277,490
3/15/201654.9955.3653.7054.291,702,656
3/14/201655.1555.9655.0955.111,604,266
3/11/201654.2655.9453.8755.421,421,441
3/10/201655.3755.3753.3954.361,268,298
3/9/201652.7355.1152.5155.012,789,286
3/8/201652.9553.0451.7552.621,420,236
3/7/201652.4853.5252.2753.431,264,959
3/4/201652.1653.3152.1552.691,428,315
3/3/201650.7052.5250.5152.441,340,367
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center