Historical Stock Prices

PCK 
$11
*  
0.04
0.36%
Get PCK Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading PCK now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 10.97 11 10.9428 11 22,828
04/28/2016 10.88 11.04 10.87 10.96 27,398
04/27/2016 10.82 10.87 10.78 10.87 59,406
04/26/2016 10.83 10.83 10.74 10.81 72,884
04/25/2016 10.83 10.85 10.749 10.84 29,739
04/22/2016 10.76 10.84 10.76 10.83 40,522
04/21/2016 10.74 10.79 10.74 10.79 33,169
04/20/2016 10.79 10.79 10.72 10.72 33,854
04/19/2016 10.76 10.77 10.68 10.75 39,307
04/18/2016 10.72 10.7801 10.68 10.75 45,564
04/15/2016 10.66 10.73 10.66 10.66 75,207
04/14/2016 10.67 10.7 10.65 10.65 46,028
04/13/2016 10.69 10.69 10.64 10.67 37,421
04/12/2016 10.71 10.75 10.65 10.66 77,281
04/11/2016 10.64 10.74 10.64 10.68 65,397
04/08/2016 10.88 10.88 10.58 10.7 117,519
04/07/2016 10.72 10.88 10.72 10.76 95,417
04/06/2016 10.98 11 10.79 10.83 122,091
04/05/2016 10.83 10.88 10.7701 10.87 85,872
04/04/2016 10.7 10.93 10.6701 10.78 88,045
04/01/2016 10.69 10.78 10.68 10.69 85,243
03/31/2016 10.7 10.7 10.67 10.687 39,082
03/30/2016 10.68 10.72 10.63 10.63 45,682
03/29/2016 10.66 10.7 10.6 10.63 56,519
03/28/2016 10.54 10.66 10.54 10.62 50,574
03/24/2016 10.52 10.6091 10.52 10.55 18,524
03/23/2016 10.5 10.55 10.5 10.55 46,436
03/22/2016 10.53 10.55 10.49 10.4901 97,626
03/21/2016 10.48 10.5499 10.39 10.52 50,370
03/18/2016 10.58 10.65 10.44 10.44 61,363
03/17/2016 10.55 10.59 10.52 10.56 25,842
03/16/2016 10.49 10.52 10.47 10.52 5,732
03/15/2016 10.48 10.52 10.44 10.49 31,731
03/14/2016 10.47 10.48 10.44 10.48 13,900
03/11/2016 10.46 10.47 10.42 10.42 21,712
03/10/2016 10.49 10.5 10.42 10.47 38,046
03/09/2016 10.45 10.46 10.38 10.42 74,850
03/08/2016 10.53 10.54 10.43 10.48 90,535
03/07/2016 10.47 10.49 10.41 10.49 86,237
03/04/2016 10.5 10.52 10.46 10.46 57,671
03/03/2016 10.47 10.52 10.45 10.52 83,387
03/02/2016 10.42 10.47 10.4 10.45 50,353
03/01/2016 10.45 10.53 10.45 10.49 66,100
02/29/2016 10.44 10.49 10.41 10.48 55,725
02/26/2016 10.45 10.45 10.35 10.39 54,832
02/25/2016 10.45 10.48 10.4 10.46 60,354
02/24/2016 10.4 10.44 10.36 10.42 38,301
02/23/2016 10.29 10.39 10.27 10.39 25,865
02/22/2016 10.32 10.35 10.26 10.29 44,332
02/19/2016 10.21 10.3 10.21 10.3 44,050
02/18/2016 10.22 10.28 10.1606 10.28 53,031
02/17/2016 10.21 10.23 10.15 10.15 60,915
02/16/2016 10.27 10.27 10.14 10.14 61,472
02/12/2016 10.32 10.35 10.2 10.23 48,562
02/11/2016 10.37 10.37 10.27 10.3 61,840
02/10/2016 10.37 10.4 10.3 10.3 51,492
02/09/2016 10.18 10.38 10.18 10.35 109,964
02/08/2016 10.24 10.33 10.15 10.31 130,639
02/05/2016 10.14 10.2 10.08 10.19 110,370
02/04/2016 10.12 10.127 10.04 10.08 85,833
02/03/2016 10.12 10.12 10.08 10.08 77,798
02/02/2016 10.1 10.12 10.05 10.08 102,135
02/01/2016 10.08 10.15 10.02 10.1 84,223
01/29/2016 10.05 10.08 10 10.08 90,808
01/28/2016 10.01 10.05 9.98 10.05 74,645
01/27/2016 10.03 10.05 9.95 10.01 48,328
01/26/2016 10.06 10.09 9.93 10 58,840
01/25/2016 10.08 10.08 9.96 9.98 23,691
01/22/2016 10 10.07 9.93 10.04 56,005
01/21/2016 9.98 9.98 9.88 9.94 26,934
01/20/2016 10.08 10.08 9.88 9.938 67,388
01/19/2016 10.1 10.24 9.98 10.01 108,907
01/15/2016 10.15 10.2 10.07 10.15 66,352
01/14/2016 10.05 10.19 10.02 10.12 62,329
01/13/2016 10.1 10.1 10 10.05 36,219
01/12/2016 10.04 10.09 10.02 10.09 56,916
01/11/2016 10.04 10.13 10.04 10.06 55,420
01/08/2016 10.1 10.1 10.02 10.05 34,953
01/07/2016 10.2 10.2 10.01 10.05 130,146
01/06/2016 10.01 10.16 10.01 10.12 76,505
01/05/2016 10 10.05 9.98 10.04 27,760
01/04/2016 9.97 9.97 9.9 9.97 81,853
12/31/2015 9.93 9.9599 9.9 9.94 95,814
12/30/2015 9.85 9.94 9.85 9.88 41,257
12/29/2015 9.94 9.94 9.86 9.86 92,601
12/28/2015 9.84 9.87 9.82 9.87 40,580
12/24/2015 9.77 9.86 9.77 9.86 26,172
12/23/2015 9.86 9.88 9.79 9.83 53,271
12/22/2015 9.76 9.84 9.72 9.8 61,738
12/21/2015 9.88 9.91 9.795 9.82 37,314
12/18/2015 9.78 9.87 9.73 9.8 78,078
12/17/2015 9.77 9.83 9.71 9.8 72,105
12/16/2015 9.72 9.75 9.64 9.75 69,458
12/15/2015 9.75 9.78 9.63 9.67 88,668
12/14/2015 9.93 9.93 9.65 9.78 69,366
12/11/2015 9.95 10.39 9.86 9.9201 161,867
12/10/2015 9.95 9.98 9.859 9.97 40,698
12/09/2015 9.85 9.93 9.8 9.93 55,845
12/08/2015 9.75 9.9 9.75 9.9 31,272
12/07/2015 9.84 9.84 9.74 9.77 57,092
12/04/2015 9.8 9.84 9.75 9.83 66,721
12/03/2015 9.86 9.86 9.75 9.7999 31,071
12/02/2015 9.88 9.91 9.82 9.85 64,027
12/01/2015 9.89 9.9 9.805 9.88 46,955
11/30/2015 9.77 9.82 9.7532 9.82 22,378
11/27/2015 9.79 9.79 9.7196 9.74 4,416
11/25/2015 9.77 9.79 9.733 9.746 30,152
11/24/2015 9.79 9.879 9.71 9.72 32,148
11/23/2015 9.87 9.92 9.76 9.77 51,936
11/20/2015 9.87 9.92 9.84 9.85 27,140
11/19/2015 9.91 9.92 9.83 9.83 33,249
11/18/2015 9.82 9.88 9.78 9.86 28,659
11/17/2015 9.87 9.87 9.79 9.79 12,929
11/16/2015 9.86 9.91 9.81 9.89 25,283
11/13/2015 9.75 9.84 9.75 9.83 52,987
11/12/2015 9.7 9.75 9.7 9.73 44,724
11/11/2015 9.65 9.66 9.61 9.66 47,887
11/10/2015 9.63 9.77 9.61 9.64 58,682
11/09/2015 9.7 9.701 9.57 9.647 51,357
11/06/2015 9.96 9.96 9.75 9.75 130,300
11/05/2015 10 10.03 9.9703 10 44,644
11/04/2015 10.08 10.09 10 10 91,977
11/03/2015 9.99 10.04 9.99 10.04 40,346
11/02/2015 10.08 10.1099 10.04 10.04 37,079
10/30/2015 9.96 10.09 9.94 10.01 103,997
10/29/2015 9.94 9.96 9.93 9.96 74,543
10/28/2015 9.97 9.99 9.96 9.96 96,713
10/27/2015 9.94 10 9.9 9.97 48,438
10/26/2015 9.95 10 9.91 9.9842 49,056
10/23/2015 9.99 9.99 9.86 9.89 43,646
10/22/2015 9.89 9.95 9.8639 9.94 49,994
10/21/2015 9.82 9.87 9.81 9.85 45,555
10/20/2015 9.82 9.83 9.76 9.83 20,466
10/19/2015 9.76 9.83 9.76 9.82 32,834
10/16/2015 9.79 9.81 9.77 9.81 41,113
10/15/2015 9.79 9.79 9.76 9.78 36,154
10/14/2015 9.71 9.77 9.71 9.76 9,839
10/13/2015 9.71 9.71 9.62 9.67 24,105
10/12/2015 9.65 9.68 9.631 9.66 12,024
10/09/2015 9.69 9.74 9.58 9.62 72,614
10/08/2015 9.7 9.71 9.69 9.6999 34,746
10/07/2015 9.69 9.71 9.65 9.7099 34,660
10/06/2015 9.71 9.73 9.68 9.71 32,623
10/05/2015 9.69 9.72 9.64 9.64 19,990
10/02/2015 9.72 9.76 9.68 9.7 40,280
10/01/2015 9.66 9.76 9.63 9.6788 38,050
09/30/2015 9.74 9.74 9.5114 9.59 143,526
09/29/2015 9.75 9.77 9.69 9.71 20,455
09/28/2015 9.75 9.78 9.71 9.7272 63,742
09/25/2015 9.71 9.7499 9.7012 9.72 39,916
09/24/2015 9.79 9.7995 9.69 9.71 37,414
09/23/2015 9.78 9.8 9.76 9.7901 27,227
09/22/2015 9.72 9.78 9.71 9.78 25,754
09/21/2015 9.77 9.77 9.71 9.72 15,784
09/18/2015 9.66 9.81 9.65 9.69 50,606
09/17/2015 9.67 9.75 9.5801 9.75 62,596
09/16/2015 9.56 9.66 9.5201 9.66 64,196
09/15/2015 9.57 9.5964 9.51 9.528 28,318
09/14/2015 9.65 9.6699 9.55 9.55 39,642
09/11/2015 9.59 9.64 9.57 9.63 20,816
09/10/2015 9.66 9.67 9.6046 9.61 19,429
09/09/2015 9.59 9.65 9.57 9.65 55,282
09/08/2015 9.62 9.7 9.6 9.66 26,670
09/04/2015 9.63 9.63 9.5801 9.6 15,733
09/03/2015 9.59 9.6299 9.56 9.62 11,317
09/02/2015 9.57 9.6 9.53 9.56 66,750
09/01/2015 9.54 9.59 9.46 9.49 42,873
08/31/2015 9.47 9.515 9.45 9.508 62,772
08/28/2015 9.44 9.48 9.35 9.45 39,105
08/27/2015 9.38 9.43 9.38 9.41 44,517
08/26/2015 9.44 9.45 9.42 9.45 41,822
08/25/2015 9.42 9.45 9.35 9.45 65,336
08/24/2015 9.41 9.43 9.32 9.36 55,510
08/21/2015 9.41 9.42 9.398 9.42 21,465
08/20/2015 9.39 9.43 9.38 9.42 33,126
08/19/2015 9.39 9.42 9.35 9.418 30,657
08/18/2015 9.36 9.39 9.35 9.36 33,137
08/17/2015 9.34 9.4 9.34 9.379 35,395
08/14/2015 9.41 9.42 9.32 9.36 73,938
08/13/2015 9.43 9.43 9.38 9.39 31,252
08/12/2015 9.43 9.45 9.41 9.43 25,098
08/11/2015 9.38 9.45 9.38 9.4148 54,476
08/10/2015 9.4 9.45 9.4 9.45 41,463
08/07/2015 9.43 9.43 9.4 9.4201 32,124
08/06/2015 9.4 9.44 9.4 9.44 15,998
08/05/2015 9.36 9.43 9.36 9.43 40,739
08/04/2015 9.41 9.43 9.4 9.4 17,265
08/03/2015 9.41 9.44 9.386 9.42 55,670
07/31/2015 9.35 9.37 9.33 9.36 68,620
07/30/2015 9.34 9.35 9.33 9.33 43,655
07/29/2015 9.37 9.4 9.3301 9.3516 58,335
07/28/2015 9.39 9.39 9.34 9.35 26,208
07/27/2015 9.404 9.44 9.35 9.37 38,602
07/24/2015 9.4 9.41 9.38 9.38 14,409
07/23/2015 9.38 9.41 9.38 9.39 10,021
07/22/2015 9.42 9.42 9.37 9.38 5,647
07/21/2015 9.37 9.4 9.37 9.3984 35,405
07/20/2015 9.43 9.43 9.38 9.4 25,371
07/17/2015 9.41 9.44 9.41 9.42 20,292
07/16/2015 9.45 9.45 9.4 9.42 34,364
07/15/2015 9.45 9.47 9.3818 9.45 36,074
07/14/2015 9.38 9.42 9.36 9.4 82,413
07/13/2015 9.52 9.54 9.38 9.46 62,615
07/10/2015 9.4 9.61 9.38 9.54 103,634
07/09/2015 9.49 9.49 9.37 9.44 26,323
07/08/2015 9.56 9.56 9.42 9.52 36,268
07/07/2015 9.56 9.56 9.51 9.56 46,052
07/06/2015 9.53 9.53 9.48 9.5 37,198
07/02/2015 9.47 9.47 9.42 9.44 47,887
07/01/2015 9.46 9.46 9.36 9.4 22,889
06/30/2015 9.33 9.38 9.33 9.35 20,310
06/29/2015 9.39 9.4199 9.33 9.33 103,857
06/26/2015 9.4 9.42 9.37 9.37 55,221
06/25/2015 9.46 9.47 9.4 9.42 88,186
06/24/2015 9.45 9.51 9.43 9.45 63,607
06/23/2015 9.49 9.57 9.45 9.48 59,502
06/22/2015 9.59 9.59 9.47 9.54 43,702
06/19/2015 9.52 9.57 9.5 9.5 39,865
06/18/2015 9.52 9.59 9.47 9.52 38,988
06/17/2015 9.56 9.6 9.44 9.52 97,896
06/16/2015 9.46 9.57 9.43 9.55 36,698
06/15/2015 9.43 9.5 9.4 9.5 45,132
06/12/2015 9.41 9.45 9.36 9.43 47,262
06/11/2015 9.37 9.49 9.37 9.41 59,103
06/10/2015 9.4 9.49 9.36 9.38 80,960
06/09/2015 9.69 9.69 9.41 9.41 148,560
06/08/2015 9.78 9.78 9.61 9.61 51,313
06/05/2015 9.72 9.75 9.64 9.74 99,368
06/04/2015 9.81 9.829 9.7 9.77 45,985
06/03/2015 9.79 9.8 9.74 9.7501 21,719
06/02/2015 9.78 9.83 9.76 9.8 27,521
06/01/2015 9.78 9.8228 9.72 9.82 41,819
05/29/2015 9.71 9.75 9.68 9.738 25,073
05/28/2015 9.74 9.74 9.68 9.69 25,636
05/27/2015 9.66 9.74 9.66 9.719 26,275
05/26/2015 9.68 9.716 9.64 9.66 51,627
05/22/2015 9.72 9.73 9.65 9.69 40,672
05/21/2015 9.77 9.77 9.7 9.72 67,217
05/20/2015 9.87 9.87 9.74 9.74 106,184
05/19/2015 9.81 9.88 9.81 9.84 38,580
05/18/2015 9.9 9.9 9.83 9.85 51,341
05/15/2015 9.88 9.94 9.88 9.92 47,350
05/14/2015 9.89 9.93 9.89 9.9 27,855
05/13/2015 9.87 9.93 9.87 9.93 41,765
05/12/2015 9.84 9.91 9.82 9.91 41,503
05/11/2015 9.9 9.91 9.85 9.87 40,312
05/08/2015 9.9 9.94 9.87 9.93 44,997
05/07/2015 9.85 9.91 9.8 9.85 203,812
05/06/2015 9.9 9.94 9.85 9.87 78,338
05/05/2015 9.92 10 9.86 9.95 75,938
05/04/2015 9.94 10 9.86 9.87 95,084
05/01/2015 9.95 9.95 9.87 9.92 96,435
04/30/2015 9.94 9.95 9.89 9.95 50,394
04/29/2015 9.91 9.95 9.91 9.95 55,874
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?