Packaging Corporation of America Historical Stock Prices

PKG 
$79.45
*  
0.13
0.16%
Get PKG Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading PKG now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    PKG Pre-Market
 
 
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: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  79.21  79.74  79  79.45 1,224,471
12/19/2014 79.38 79.74 79 79.45 1,223,718
12/18/2014 78.94 79.34 78.43 79.32 887,759
12/17/2014 76.34 78.11 75.89 77.95 743,010
12/16/2014 76.13 77.74 75.5 76.55 970,028
12/15/2014 76.51 77.2 75.6 76.15 651,328
12/12/2014 76.27 76.9 75.93 75.99 905,820
12/11/2014 76.59 77.6 76.41 76.92 468,442
12/10/2014 76.52 77.36 76.0101 76.21 670,951
12/09/2014 76.16 76.6 75.79 76.52 1,103,843
12/08/2014 78.01 78.3 77.1 77.46 998,871
12/05/2014 77.79 78.27 77.57 78.01 962,012
12/04/2014 76.76 78.5 76.68 77.78 1,794,351
12/03/2014 74.78 76.8 74.66 76.59 1,003,007
12/02/2014 73.21 74.89 73 74.87 585,136
12/01/2014 74.25 74.25 73.23 73.23 509,605
11/28/2014 73.78 74.35 73.33 74.28 301,476
11/26/2014 74.47 74.47 73.11 73.73 476,628
11/25/2014 74 74.67 73.52 74.31 529,981
11/24/2014 72.98 73.86 72.95 73.86 706,970
11/21/2014 74.02 74.04 72.48 72.98 623,207
11/20/2014 72.46 73.1 72.26 72.9 669,225
11/19/2014 73.12 73.71 72.18 73.05 989,767
11/18/2014 72.74 73.8 72.56 73.6 692,671
11/17/2014 71.9 72.99 71.9 72.81 493,121
11/14/2014 72.7 73.04 72.0599 72.29 550,415
11/13/2014 72.99 73.18 72.51 72.85 535,466
11/12/2014 72.53 73.3 72.25 73.13 469,135
11/11/2014 73.67 73.74 72.58 72.76 577,327
11/10/2014 73.07 73.75 72.71 73.72 638,378
11/07/2014 72.6 73.19 72.21 72.9 674,614
11/06/2014 72.54 73 71.72 72.25 732,796
11/05/2014 73.08 73.09 71.94 72.35 869,486
11/04/2014 71.64 72.8 71.17 72.36 1,387,461
11/03/2014 72.17 72.4 71.44 71.77 798,624
10/31/2014 72.06 72.25 71.28 72.08 838,622
10/30/2014 69.65 72.23 68.0001 71.07 2,050,135
10/29/2014 70.39 70.82 68.97 69.87 741,705
10/28/2014 69.16 70.52 68.94 70.47 758,474
10/27/2014 69.17 69.17 67.91 68.9 928,917
10/24/2014 69.35 69.73 68.19 69.68 973,619
10/23/2014 68.17 70.26 68.15 69.47 1,554,820
10/22/2014 69.54 69.88 67.21 67.38 2,201,390
10/21/2014 63.47 69.4 62.51 69.13 4,585,716
10/20/2014 62.37 63.21 62.03 63.09 1,790,393
10/17/2014 62.29 63.63 62 62.35 1,918,457
10/16/2014 59.79 62.43 59.55 62.23 2,302,498
10/15/2014 57.96 59.77 57.06 59.67 3,143,820
10/14/2014 59.08 59.44 58.25 58.61 1,676,095
10/13/2014 60.67 60.875 58.79 58.82 1,364,185
10/10/2014 62.09 62.6295 60.73 60.76 1,545,226
10/09/2014 63.82 63.82 61.86 61.98 1,579,953
10/08/2014 62.79 63.8 61.92 63.72 1,112,555
10/07/2014 63.01 63.74 62.63 62.63 1,111,841
10/06/2014 64.1 64.25 62.675 63.06 1,407,185
10/03/2014 62.84 63.98 62.69 63.77 1,499,346
10/02/2014 62.83 62.91 61.98 62.3 1,311,980
10/01/2014 63.7 63.7 62.71 62.92 1,376,846
09/30/2014 64.7 64.809 63.79 63.82 674,480
09/29/2014 64.43 65.27 64.025 64.86 867,831
09/26/2014 63.81 64.855 63.68 64.8 1,379,057
09/25/2014 63.8 64.2 63.105 63.25 773,527
09/24/2014 64.59 64.64 63.63 64.24 1,870,732
09/23/2014 65.2 65.31 64.29 64.34 883,381
09/22/2014 65.47 66.13 65.02 65.07 873,627
09/19/2014 65.38 65.76 65.005 65.4 1,216,810
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?