Indicators

Packaging Corp of America (NY: PKG )

183.49 +2.01 (+1.11%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.67	14.80	14.29	14.67	1,463,053	-0.05(-0.36%)
May 27, 2010	14.14	14.74	14.01	14.72	1,387,820	+0.85(+6.16%)
May 26, 2010	13.75	14.21	13.75	13.87	1,409,396	+0.22(+1.60%)
May 25, 2010	13.52	13.70	13.25	13.65	150	-0.28(-2.00%)
May 24, 2010	14.13	14.40	13.91	13.93	1,076,979	-0.26(-1.82%)
May 21, 2010	13.88	14.34	13.64	14.19	1,760,165	+0.09(+0.61%)
May 20, 2010	14.25	14.50	14.07	14.10	2,169,206	-0.77(-5.17%)
May 19, 2010	15.07	15.12	14.62	14.87	1,012,917	-0.30(-1.97%)
May 18, 2010	15.29	15.44	15.10	15.17	1,644,923	+0.05(+0.31%)
May 17, 2010	15.40	15.64	14.94	15.12	1,742,834	-0.10(-0.65%)
May 14, 2010	15.22	15.39	15.03	15.22	865,567	-0.25(-1.59%)
May 13, 2010	15.58	15.70	15.39	15.46	862,591	-0.12(-0.77%)
May 12, 2010	15.14	15.66	15.07	15.58	1,144,473	+0.54(+3.57%)
May 11, 2010	15.09	15.19	15.03	15.05	1,260,779	-0.01(-0.09%)
May 10, 2010	14.91	15.07	14.89	15.06	1,887,323	+0.39(+2.66%)
May 07, 2010	14.96	15.15	14.54	14.67	3,187,575	+0.17(+1.14%)
May 06, 2010	15.67	15.83	13.45	14.50	341	-1.30(-8.22%)
May 05, 2010	15.87	16.05	15.75	15.80	1,282,369	-0.24(-1.49%)
May 04, 2010	16.50	16.50	16.00	16.04	1,655,444	-0.66(-3.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.