Historical Stock Prices

PCK 
$9.46
*  
0.0301
0.32%
Get PCK Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 9.55 9.55 9.45 9.46 47,737
12/24/2014 9.55 9.55 9.4901 9.4901 10,202
12/23/2014 9.55 9.55 9.49 9.4948 61,434
12/22/2014 9.61 9.61 9.5 9.52 50,106
12/19/2014 9.6 9.64 9.54 9.55 118,746
12/18/2014 9.61 9.64 9.58 9.64 32,085
12/17/2014 9.6 9.66 9.57 9.61 22,573
12/16/2014 9.66 9.6893 9.6 9.64 31,160
12/15/2014 9.67 9.7 9.59 9.647 56,414
12/12/2014 9.65 9.68 9.59 9.65 48,353
12/11/2014 9.7 9.7 9.59 9.62 92,934
12/10/2014 9.54 9.63 9.54 9.63 33,676
12/09/2014 9.6 9.631 9.5464 9.58 38,779
12/08/2014 9.64 9.67 9.6 9.64 55,216
12/05/2014 9.59 9.66 9.52 9.65 81,647
12/04/2014 9.64 9.68 9.58 9.66 59,163
12/03/2014 9.56 9.6399 9.56 9.6 117,343
12/02/2014 9.59 9.69 9.57 9.69 54,499
12/01/2014 9.68 9.68 9.56 9.6399 59,753
11/28/2014 9.63 9.63 9.51 9.61 31,748
11/26/2014 9.52 9.55 9.45 9.54 55,642
11/25/2014 9.57 9.62 9.45 9.49 158,303
11/24/2014 9.65 9.65 9.53 9.6199 72,018
11/21/2014 9.61 9.68 9.5501 9.66 84,173
11/20/2014 9.57 9.689 9.57 9.63 50,403
11/19/2014 9.58 9.68 9.52 9.61 117,301
11/18/2014 9.56 9.6 9.51 9.58 54,890
11/17/2014 9.56 9.57 9.5 9.56 49,644
11/14/2014 9.5 9.57 9.45 9.5005 43,811
11/13/2014 9.62 9.62 9.51 9.57 23,620
11/12/2014 9.63 9.649 9.55 9.55 49,473
11/11/2014 9.61 9.65 9.59 9.59 52,219
11/10/2014 9.62 9.62 9.55 9.62 50,288
11/07/2014 9.57 9.68 9.57 9.67 32,020
11/06/2014 9.54 9.61 9.5399 9.61 80,014
11/05/2014 9.5 9.54 9.47 9.54 16,214
11/04/2014 9.51 9.52 9.46 9.47 27,467
11/03/2014 9.48 9.52 9.44 9.52 75,171
10/31/2014 9.48 9.48 9.44 9.47 59,203
10/30/2014 9.44 9.46 9.34 9.45 19,928
10/29/2014 9.48 9.48 9.43 9.44 26,080
10/28/2014 9.47 9.48 9.42 9.46 20,139
10/27/2014 9.42 9.47 9.42 9.42 28,665
10/24/2014 9.48 9.4801 9.3916 9.4 48,980
10/23/2014 9.49 9.49 9.4401 9.46 27,081
10/22/2014 9.46 9.5 9.44 9.5 26,631
10/21/2014 9.51 9.51 9.406 9.43 23,394
10/20/2014 9.4 9.55 9.4 9.55 88,458
10/17/2014 9.31 9.35 9.284 9.34 22,546
10/16/2014 9.24 9.28 9.22 9.28 65,557
10/15/2014 9.21 9.26 9.16 9.24 78,128
10/14/2014 9.25 9.25 9.2 9.24 20,635
10/13/2014 9.25 9.25 9.18 9.229 36,367
10/10/2014 9.2 9.2401 9.15 9.24 70,585
10/09/2014 9.3401 9.3836 9.15 9.24 113,595
10/08/2014 9.42 9.43 9.358 9.37 82,345
10/07/2014 9.38 9.3997 9.33 9.39 15,965
10/06/2014 9.27 9.37 9.27 9.33 57,378
10/03/2014 9.32 9.32 9.22 9.27 110,780
10/02/2014 9.29 9.34 9.26 9.32 44,465
10/01/2014 9.32 9.37 9.21 9.24 69,086
09/30/2014 9.17 9.2487 9.17 9.23 104,585
09/29/2014 9.23 9.34 9.16 9.18 291,214
09/26/2014 9.25 9.37 9.23 9.25 309,925
09/25/2014 9.49 9.49 9.44 9.44 27,477
09/24/2014 9.48 9.5 9.46 9.47 33,583
09/23/2014 9.49 9.5 9.47 9.5 41,299
09/22/2014 9.47 9.5 9.42 9.48 43,093
09/19/2014 9.46 9.48 9.45 9.47 13,618
09/18/2014 9.43 9.53 9.4201 9.503 41,578
09/17/2014 9.4599 9.48 9.4599 9.46 31,544
09/16/2014 9.42 9.48 9.42 9.47 19,990
09/15/2014 9.45 9.47 9.4 9.42 12,074
09/12/2014 9.44 9.4501 9.4 9.41 62,231
09/11/2014 9.44 9.47 9.43 9.47 23,861
09/10/2014 9.52 9.55 9.42 9.49 101,907
09/09/2014 9.55 9.63 9.55 9.62 96,267
09/08/2014 9.53 9.59 9.5 9.59 55,564
09/05/2014 9.53 9.56 9.5 9.56 58,763
09/04/2014 9.56 9.58 9.55 9.58 22,636
09/03/2014 9.52 9.54 9.52 9.54 31,662
09/02/2014 9.52 9.54 9.5 9.54 45,854
08/29/2014 9.54 9.54 9.51 9.52 32,501
08/28/2014 9.51 9.54 9.51 9.53 19,899
08/27/2014 9.52 9.5342 9.499 9.5 38,859
08/26/2014 9.54 9.6 9.5 9.5 89,528
08/25/2014 9.52 9.55 9.512 9.55 22,636
08/22/2014 9.52 9.56 9.5 9.56 45,367
08/21/2014 9.55 9.58 9.5201 9.57 17,484
08/20/2014 9.5 9.57 9.4901 9.534 29,476
08/19/2014 9.51 9.53 9.45 9.52 107,162
08/18/2014 9.6 9.6 9.5 9.52 66,816
08/15/2014 9.54 9.55 9.5 9.55 41,807
08/14/2014 9.54 9.5401 9.5 9.53 16,986
08/13/2014 9.52 9.53 9.49 9.53 15,265
08/12/2014 9.53 9.538 9.4566 9.53 25,238
08/11/2014 9.51 9.51 9.49 9.49 46,670
08/08/2014 9.51 9.51 9.48 9.51 20,851
08/07/2014 9.47 9.52 9.44 9.52 15,927
08/06/2014 9.54 9.57 9.37 9.46 115,176
08/05/2014 9.518 9.54 9.5 9.54 15,984
08/04/2014 9.55 9.55 9.51 9.53 41,392
08/01/2014 9.51 9.54 9.5 9.539 35,272
07/31/2014 9.5 9.57 9.46 9.54 34,362
07/30/2014 9.56 9.57 9.52 9.57 35,458
07/29/2014 9.55 9.57 9.532 9.543 14,228
07/28/2014 9.57 9.5701 9.53 9.57 42,345
07/25/2014 9.54 9.55 9.5 9.53 29,577
07/24/2014 9.53 9.535 9.5 9.52 13,549
07/23/2014 9.5 9.55 9.5 9.5379 52,579
07/22/2014 9.53 9.53 9.456 9.49 21,613
07/21/2014 9.43 9.54 9.43 9.52 47,724
07/18/2014 9.44 9.45 9.422 9.45 20,576
07/17/2014 9.35 9.45 9.34 9.42 65,702
07/16/2014 9.41 9.43 9.38 9.42 30,728
07/15/2014 9.44 9.44 9.35 9.3801 49,378
07/14/2014 9.48 9.48 9.37 9.41 53,141
07/11/2014 9.36 9.44 9.32 9.43 71,253
07/10/2014 9.34 9.39 9.19 9.32 96,299
07/09/2014 9.34 9.36 9.271 9.34 86,173
07/08/2014 9.44 9.44 9.3701 9.38 126,436
07/07/2014 9.38 9.46 9.33 9.4 51,417
07/03/2014 9.47 9.47 9.3 9.33 109,786
07/02/2014 9.51 9.524 9.44 9.5 53,799
07/01/2014 9.5 9.55 9.48 9.55 85,911
06/30/2014 9.47 9.5 9.44 9.47 24,471
06/27/2014 9.46 9.46 9.41 9.43 31,595
06/26/2014 9.5 9.5 9.41 9.42 45,746
06/25/2014 9.42 9.51 9.42 9.48 61,830
06/24/2014 9.42 9.46 9.42 9.42 35,255
06/23/2014 9.4 9.46 9.4 9.46 47,050
06/20/2014 9.4 9.419 9.371 9.4 14,642
06/19/2014 9.43 9.45 9.369 9.37 29,003
06/18/2014 9.41 9.4205 9.37 9.4011 14,519
06/17/2014 9.34 9.42 9.34 9.42 71,958
06/16/2014 9.4 9.44 9.34 9.34 53,975
06/13/2014 9.43 9.45 9.38 9.38 20,866
06/12/2014 9.35 9.42 9.35 9.38 26,732
06/11/2014 9.39 9.44 9.37 9.38 29,190
06/10/2014 9.43 9.47 9.34 9.47 59,782
06/09/2014 9.4 9.507 9.37 9.4855 57,014
06/06/2014 9.37 9.4 9.35 9.35 43,993
06/05/2014 9.35 9.3799 9.34 9.34 44,241
06/04/2014 9.41 9.41 9.36 9.36 73,047
06/03/2014 9.45 9.55 9.4 9.4 134,926
06/02/2014 9.55 9.55 9.49 9.5 44,520
05/30/2014 9.49 9.52 9.45 9.52 32,329
05/29/2014 9.4999 9.4999 9.44 9.4576 25,224
05/28/2014 9.48 9.49 9.43 9.481 55,251
05/27/2014 9.49 9.5 9.42 9.48 41,811
05/23/2014 9.54 9.546 9.45 9.45 39,828
05/22/2014 9.54 9.58 9.49 9.51 54,736
05/21/2014 9.62 9.62 9.4906 9.53 67,534
05/20/2014 9.47 9.66 9.46 9.64 84,282
05/19/2014 9.49 9.49 9.45 9.48 54,676
05/16/2014 9.45 9.5 9.45 9.5 36,039
05/15/2014 9.45 9.48 9.44 9.44 35,380
05/14/2014 9.44 9.45 9.42 9.43 41,061
05/13/2014 9.43 9.44 9.42 9.43 25,075
05/12/2014 9.43 9.45 9.42 9.42 33,231
05/09/2014 9.43 9.45 9.42 9.44 23,631
05/08/2014 9.42 9.45 9.4 9.45 35,243
05/07/2014 9.44 9.48 9.4344 9.47 64,057
05/06/2014 9.4 9.4799 9.3901 9.44 61,360
05/05/2014 9.34 9.43 9.34 9.4 43,399
05/02/2014 9.42 9.44 9.38 9.4 36,049
05/01/2014 9.44 9.49 9.42 9.43 45,835
04/30/2014 9.35 9.45 9.34 9.4302 44,036
04/29/2014 9.3 9.4 9.2666 9.37 61,973
04/28/2014 9.39 9.44 9.313 9.35 97,963
04/25/2014 9.43 9.431 9.35 9.37 52,696
04/24/2014 9.5 9.501 9.42 9.43 49,304
04/23/2014 9.41 9.49 9.4 9.48 40,146
04/22/2014 9.3 9.39 9.29 9.39 104,493
04/21/2014 9.26 9.31 9.26 9.2801 70,916
04/17/2014 9.27 9.29 9.26 9.26 56,764
04/16/2014 9.27 9.29 9.26 9.26 48,331
04/15/2014 9.22 9.27 9.22 9.27 36,339
04/14/2014 9.24 9.24 9.2 9.22 20,074
04/11/2014 9.21 9.26 9.19 9.21 58,285
04/10/2014 9.23 9.26 9.2 9.21 61,581
04/09/2014 9.29 9.3 9.18 9.19 118,855
04/08/2014 9.35 9.4 9.32 9.35 88,980
04/07/2014 9.45 9.45 9.32 9.33 125,684
04/04/2014 9.53 9.5701 9.42 9.43 99,115
04/03/2014 9.51 9.5762 9.5 9.5 99,233
04/02/2014 9.57 9.62 9.5 9.54 522,712
04/01/2014 9.87 9.87 9.82 9.83 76,753
03/31/2014 9.88 9.88 9.81 9.85 42,154
03/28/2014 9.85 9.88 9.81 9.82 35,204
03/27/2014 9.88 9.9 9.83 9.88 68,459
03/26/2014 9.89 9.89 9.8 9.81 83,565
03/25/2014 9.81 9.89 9.8095 9.87 23,848
03/24/2014 9.73 9.85 9.72 9.83 38,587
03/21/2014 9.65 9.8 9.65 9.78 25,371
03/20/2014 9.69 9.69 9.6 9.67 76,340
03/19/2014 9.7424 9.7763 9.7 9.712 41,235
03/18/2014 9.78 9.78 9.733 9.76 58,059
03/17/2014 9.83 9.86 9.77 9.79 45,256
03/14/2014 9.84 9.87 9.78 9.79 15,145
03/13/2014 9.768 9.88 9.761 9.84 53,227
03/12/2014 9.75 9.81 9.72 9.79 37,956
03/11/2014 9.86 9.869 9.67 9.73 109,779
03/10/2014 9.73 9.92 9.73 9.9 57,093
03/07/2014 9.82 9.89 9.61 9.76 162,946
03/06/2014 9.95 9.98 9.91 9.93 99,232
03/05/2014 10 10 9.91 9.95 75,651
03/04/2014 9.98 10 9.96 9.98 97,744
03/03/2014 9.98 10 9.887 9.98 77,039
02/28/2014 9.878 9.92 9.85 9.92 69,148
02/27/2014 9.84 9.89 9.796 9.85 66,472
02/26/2014 9.7 9.8299 9.66 9.8 70,631
02/25/2014 9.62 9.7 9.59 9.65 45,111
02/24/2014 9.55 9.62 9.55 9.58 59,576
02/21/2014 9.58 9.6 9.53 9.59 59,303
02/20/2014 9.57 9.58 9.51 9.51 47,932
02/19/2014 9.59 9.6 9.54 9.54 91,972
02/18/2014 9.6 9.63 9.55 9.59 98,507
02/14/2014 9.66 9.66 9.579 9.58 25,111
02/13/2014 9.61 9.63 9.58 9.61 24,910
02/12/2014 9.63 9.63 9.55 9.559 90,089
02/11/2014 9.6 9.67 9.58 9.63 45,054
02/10/2014 9.64 9.7284 9.64 9.7 35,417
02/07/2014 9.55 9.689 9.4 9.64 144,490
02/06/2014 9.59 9.63 9.55 9.61 40,492
02/05/2014 9.55 9.59 9.54 9.55 81,852
02/04/2014 9.56 9.65 9.54 9.55 87,862
02/03/2014 9.51 9.58 9.51 9.56 68,726
01/31/2014 9.46 9.49 9.4301 9.49 45,289
01/30/2014 9.42 9.43 9.3978 9.41 48,352
01/29/2014 9.44 9.47 9.4 9.47 61,697
01/28/2014 9.39 9.43 9.36 9.39 53,068
01/27/2014 9.39 9.44 9.37 9.41 36,134
01/24/2014 9.46 9.4799 9.37 9.37 39,772
01/23/2014 9.38 9.47 9.38 9.43 47,965
01/22/2014 9.46 9.469 9.37 9.38 76,260
01/21/2014 9.42 9.465 9.41 9.43 85,617
01/17/2014 9.3 9.4302 9.29 9.36 80,921
01/16/2014 9.21 9.3 9.21 9.27 40,379
01/15/2014 9.22 9.25 9.19 9.2 58,038
01/14/2014 9.23 9.26 9.18 9.26 68,193
01/13/2014 9.17 9.24 9.16 9.23 94,208
01/10/2014 9.15 9.22 9.13 9.16 102,331
01/09/2014 9.27 9.28 9.09 9.12 65,327
01/08/2014 9.29 9.31 9.21 9.21 103,999
01/07/2014 9.25 9.28 9.2 9.24 59,388
01/06/2014 9.11 9.23 9.11 9.21 84,692
01/03/2014 9.06 9.2 9.0201 9.12 88,133
01/02/2014 9 9.04 8.965 9.01 95,858
12/31/2013 8.99 9.049 8.96 9 240,227
12/30/2013 9.02 9.09 9 9.02 166,227
12/27/2013 9.16 9.16 9 9.021 290,609
12/26/2013 9.27 9.27 9.14 9.2 133,574
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?