Packaging Corporation of America Historical Stock Prices

PKG 
$67.99
*  
0.79
1.18%
Get PKG Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  67.35  68.07  67.03  67.99 491,480
08/29/2014 67.4 68.07 67.03 67.99 491,580
08/28/2014 66.92 67.378 66.78 67.2 329,059
08/27/2014 67.28 67.5099 67.07 67.24 503,026
08/26/2014 66.74 67.25 66.61 67.07 555,586
08/25/2014 66.77 66.84 66.35 66.76 761,749
08/22/2014 66.46 66.84 66.15 66.46 1,291,759
08/21/2014 65.8 66.55 65.59 66.49 738,595
08/20/2014 66.15 66.32 65.52 65.7 1,035,918
08/19/2014 66.04 66.86 65.84 66.12 909,020
08/18/2014 66.17 66.48 65.98 66.29 658,158
08/15/2014 66.08 66.08 64.9 65.87 994,385
08/14/2014 64.28 65.75 64.28 65.59 1,100,629
08/13/2014 65.65 65.84 63.4167 64.13 1,760,726
08/12/2014 66.24 66.4299 65.33 65.84 752,376
08/11/2014 66.91 66.96 66.09 66.48 615,236
08/08/2014 66.41 66.66 65.79 66.65 463,171
08/07/2014 66.87 66.99 65.87 66.26 477,006
08/06/2014 66.11 67.08 65.75 66.61 491,203
08/05/2014 66.75 67.16 66.115 66.41 626,177
08/04/2014 66.82 67.55 66.32 67.39 1,003,124
08/01/2014 66.18 66.93 65.71 66.49 1,142,451
07/31/2014 66.59 66.7787 65.69 66.16 977,101
07/30/2014 67.37 68.47 67.18 67.3 1,036,021
07/29/2014 67.32 67.39 66.75 66.93 1,040,325
07/28/2014 67.85 67.85 66.56 67.3 801,821
07/25/2014 68.84 69 67.73 67.78 895,395
07/24/2014 66.92 70.46 66.9 69.11 2,748,275
07/23/2014 66.26 66.648 65.77 66.54 2,235,218
07/22/2014 68 69.24 65 65.64 2,873,355
07/21/2014 67.06 67.16 65.99 66.2 2,219,496
07/18/2014 66.78 68.24 66.72 67.67 1,454,386
07/17/2014 66.95 68.1122 66.3 66.41 1,316,428
07/16/2014 68.28 68.28 66.8351 67.21 1,180,666
07/15/2014 68.51 69.36 67.975 67.99 793,674
07/14/2014 68.9 68.98 68.2001 68.83 544,886
07/11/2014 68.12 68.78 68.03 68.55 464,344
07/10/2014 68.32 68.355 67.81 68.17 920,404
07/09/2014 69.22 69.34 68.63 69.06 482,039
07/08/2014 69.39 69.4 68.821 69 697,139
07/07/2014 70.92 71 69.31 69.62 736,831
07/03/2014 70.88 71.4 70.75 70.93 504,349
07/02/2014 72 72.335 70.7 70.94 811,548
07/01/2014 71.75 72.82 71.66 72.24 1,139,977
06/30/2014 71.51 71.69 71.05 71.49 603,748
06/27/2014 70.98 71.58 70.6 71.19 714,869
06/26/2014 71.07 71.07 70.12 70.94 464,315
06/25/2014 70.24 70.91 70.07 70.85 442,622
06/24/2014 70.9 71.84 70.22 70.24 538,142
06/23/2014 71.61 71.61 70.85 71.19 447,787
06/20/2014 71.17 71.73 70.61 71.62 1,039,261
06/19/2014 70.66 71.22 70.61 70.95 439,455
06/18/2014 70.54 70.71 69.55 70.28 577,964
06/17/2014 69.67 70.68 68.79 70.34 668,135
06/16/2014 69.83 70.31 69.5 69.7 457,556
06/13/2014 69.88 70.238 69.5 69.86 385,335
06/12/2014 70.58 70.85 69.61 69.93 531,241
06/11/2014 70.07 70.74 69.98 70.58 662,383
06/10/2014 71.28 71.66 70.69 71.03 549,166
06/09/2014 71.39 71.86 71.03 71.38 533,262
06/06/2014 70.82 71.25 70.73 70.96 526,900
06/05/2014 70.05 70.73 69.61 70.71 447,646
06/04/2014 70.04 71.05 69.55 69.77 854,987
06/03/2014 70.14 70.41 69.71 70.3 742,252
06/02/2014 69.37 70.37 69.1 70.28 953,220
05/30/2014 68.88 69.67 68.79 69.16 1,417,573
05/29/2014 68.36 68.86 68.14 68.82 598,800
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?