Packaging Corporation of America Historical Stock Prices

PKG 
$68.21
*  
0.03
0.04%
Get PKG Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading PKG now
Exchange: NYSE
Industry: Consumer Durables
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: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

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.
16:00  67.77  68.31  67.68  68.21 1,117,584
06/02/2015 68.09 68.31 67.68 68.21 1,118,184
06/01/2015 69.41 69.52 67.39 68.24 1,431,752
05/29/2015 70.43 70.59 68.59 69.18 4,000,186
05/28/2015 70.41 70.94 70.02 70.5 746,676
05/27/2015 70.13 70.66 69.79 70.62 1,121,553
05/26/2015 70.53 70.92 69.78 70.08 1,436,441
05/22/2015 70.59 71.11 70.29 70.62 744,911
05/21/2015 70.98 71.33 70.57 70.97 714,254
05/20/2015 70.67 71 70.35 70.92 853,321
05/19/2015 70.78 70.86 70.19 70.38 623,537
05/18/2015 69.97 70.835 69.75 70.71 951,830
05/15/2015 70.51 70.78 69.55 70.54 791,556
05/14/2015 70.37 70.82 70.02 70.69 774,596
05/13/2015 69.55 70.02 69.18 69.63 1,151,814
05/12/2015 69.35 69.41 68.73 68.9 602,414
05/11/2015 69.51 69.91 69.29 69.63 498,010
05/08/2015 69.76 70.451 69.2 69.92 831,569
05/07/2015 69.03 69.63 68.82 69.2 904,561
05/06/2015 68.07 69.2 67.21 69.02 1,717,634
05/05/2015 70.2 70.2 67.48 68.02 3,206,986
05/04/2015 69.76 70.43 69.62 70.17 775,062
05/01/2015 69.31 70.31 69.31 69.87 712,638
04/30/2015 68.26 69.64 68.11 69.19 1,407,437
04/29/2015 68.06 68.715 67.39 68.53 1,835,924
04/28/2015 69.4 69.41 68.17 68.32 2,416,715
04/27/2015 70.19 70.56 69.23 69.34 1,047,128
04/24/2015 70.06 70.33 69.79 70 1,705,207
04/23/2015 70.23 70.99 69.92 70.04 1,638,085
04/22/2015 70.25 72.7 69.3101 70.68 5,080,046
04/21/2015 72.48 72.48 68.43 69.02 6,232,177
04/20/2015 77.06 77.3 76.4 77.02 1,059,405
04/17/2015 76.76 76.93 76.26 76.76 712,598
04/16/2015 76.22 77.33 76.12 77.16 937,428
04/15/2015 77.06 77.59 76.58 76.62 801,128
04/14/2015 78.49 78.562 76.32 76.9 774,566
04/13/2015 78.95 78.98 78.35 78.5 378,657
04/10/2015 78.1 78.88 77.91 78.75 586,583
04/09/2015 78.13 78.93 78.04 78.28 759,629
04/08/2015 76.53 78.34 76.03 78.34 740,612
04/07/2015 77.12 77.32 76.482 76.53 544,813
04/06/2015 75.9 77.4 75.77 77.24 608,434
04/02/2015 76.87 77.33 75.83 76.24 897,504
04/01/2015 77.87 77.96 76.11 76.79 854,555
03/31/2015 78.22 78.76 78 78.19 784,737
03/30/2015 78.1 79.11 77.97 78.85 758,315
03/27/2015 76.99 77.88 76.76 77.79 665,093
03/26/2015 76.59 77.51 76.01 77.34 511,255
03/25/2015 78.81 78.96 76.51 76.68 761,897
03/24/2015 78.59 79.33 78.28 78.75 565,346
03/23/2015 81.14 81.25 78.9 78.94 827,036
03/20/2015 79.31 81.01 78.72 80.86 1,406,096
03/19/2015 79.4 79.76 78.39 79.04 480,919
03/18/2015 77.98 79.94 77.6 79.66 767,141
03/17/2015 78.14 78.81 77.2 77.98 737,263
03/16/2015 78.96 79.35 77.58 78.27 978,050
03/13/2015 79.31 79.54 77.87 78.47 771,450
03/12/2015 78.01 79.71 77.58 79.58 791,033
03/11/2015 77.37 78.005 77.18 77.56 801,463
03/10/2015 77.82 78.48 77.05 77.83 785,172
03/09/2015 78.39 78.92 77.71 78.23 622,304
03/06/2015 78.59 78.62 77.02 77.83 1,130,438
03/05/2015 80.12 80.42 78.3 79.08 996,850
03/04/2015 81.37 81.37 79.4003 80.29 558,386
03/03/2015 82.8 82.88 81.12 81.51 647,030
03/02/2015 82.75 83.25 81.68 83.06 876,484
*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?