Packaging Corporation of America Historical Stock Prices

PKG 
$77.02
*  
0.26
0.34%
Get PKG Alerts
*Delayed - data as of Apr. 20, 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 20-JAN-2015 TO 20-APR-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  76.92  77.30  76.40  77.02 1,058,728
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
02/27/2015 84.14 84.3 82.732 82.86 792,252
02/26/2015 82.35 83.145 82.12 82.71 932,355
02/25/2015 82.64 82.76 81.67 82.1 586,238
02/24/2015 83.78 83.78 82.295 82.89 852,732
02/23/2015 82.81 84.88 82.1201 84.24 1,708,675
02/20/2015 83.01 83.7 81.78 83.67 984,019
02/19/2015 83.62 83.89 82.69 83.05 839,411
02/18/2015 82.23 83.7 81.62 83.63 654,417
02/17/2015 82.6 82.99 82.1 82.22 692,643
02/13/2015 81.38 82.93 81.29 82.89 945,376
02/12/2015 80.18 81.56 79.31 81.03 1,644,888
02/11/2015 78.84 79.57 78.64 79.21 644,207
02/10/2015 77.99 79.08 77.514 78.93 592,800
02/09/2015 77.56 77.89 77.16 77.49 508,123
02/06/2015 77.53 77.96 77.35 77.77 774,605
02/05/2015 76.98 77.69 76.68 77.56 992,249
02/04/2015 75.61 76.95 75.47 76.43 930,093
02/03/2015 75.5 76.33 75.402 75.87 1,103,250
02/02/2015 75.96 76.5 74.29 75.34 1,105,386
01/30/2015 75.94 76.6 75.32 75.85 843,920
01/29/2015 76.21 76.5 74.88 76.43 1,096,787
01/28/2015 76.91 79.1 76.545 76.59 2,019,499
01/27/2015 74.01 77.05 73.03 76.33 5,057,700
01/26/2015 81.91 82.62 80.62 81.56 1,383,378
01/23/2015 82.49 82.63 79.97 80.06 912,659
01/22/2015 81.7 82.55 81.0701 82.53 715,268
01/21/2015 80.86 82.1 80.69 81.88 765,114
01/20/2015 81.11 81.65 80.22 81.23 693,490
*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?