Packaging Corporation of America Historical Stock Prices

PKG 
$67.16
*  
0.20
 negative 
0.3%
Get PKG Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    PKG After Hours
 
 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  67.13  67.70  66.50  67.16 1,212,073
04/16/2014 68.07 68.4 66.91 67.36 1,802,865
04/15/2014 67.6 68 66.03 67.59 1,180,057
04/14/2014 67.13 68.11 66.64 67.5 1,078,797
04/11/2014 66.33 66.9199 65.26 66.31 1,140,229
04/10/2014 69.35 69.4 66.6601 66.85 1,229,370
04/09/2014 68.81 69.33 68.35 69.31 628,559
04/08/2014 68.34 69.16 67.5 68.49 883,980
04/07/2014 71.15 71.15 68.04 68.56 1,061,098
04/04/2014 72.35 72.6898 70.97 71.31 904,228
04/03/2014 72.54 72.74 71.33 71.88 1,204,819
04/02/2014 71.23 72.54 71.23 72.33 1,094,357
04/01/2014 70.51 71.405 70.46 71.25 918,496
03/31/2014 69.41 70.57 69.07 70.37 988,251
03/28/2014 68.34 69.265 68.0467 68.96 813,976
03/27/2014 68.36 68.36 67.11 68.08 1,620,718
03/26/2014 70.96 71.28 68.58 68.64 1,053,206
03/25/2014 71.32 71.819 70.3 70.74 934,002
03/24/2014 72.4 73.63 70.6516 70.91 1,264,320
03/21/2014 71.97 72.42 71.88 72.18 1,913,430
03/20/2014 70.9 72.1 70.9 72.07 1,058,137
03/19/2014 71.69 71.69 70.4 71.04 1,074,525
03/18/2014 70.8 71.95 70.71 71.7 754,612
03/17/2014 71.04 71.33 70.32 70.71 810,616
03/14/2014 71.03 71.46 69.94 70.82 1,371,540
03/13/2014 72.28 72.78 70.78 71.23 1,074,393
03/12/2014 71.59 72.52 71.11 72.08 1,057,085
03/11/2014 74.05 74.18 72.58 72.78 651,822
03/10/2014 74.32 74.5 73.32 73.85 485,105
03/07/2014 74.63 74.9899 73.84 74.21 568,710
03/06/2014 74.8 75.0975 74.1 74.2 574,204
03/05/2014 74.7 74.7 73.7 74.61 809,468
03/04/2014 73.87 74.5776 73.47 74.28 842,680
03/03/2014 72.89 73.39 71.91 72.86 914,333
02/28/2014 72.39 73.27 72.13 72.89 717,492
02/27/2014 71.95 72.43 71.73 72.26 588,251
02/26/2014 72.15 72.56 71.34 71.93 794,327
02/25/2014 72.58 72.89 71.81 71.93 722,784
02/24/2014 72.37 73.28 72.14 72.29 1,070,889
02/21/2014 72.57 72.8 71.68 72.22 744,848
02/20/2014 72.5 72.98 71.5 72.33 844,159
02/19/2014 72.92 73.135 72.01 72.06 1,071,266
02/18/2014 73.07 73.31 72.26 72.56 833,650
02/14/2014 71.4 72.79 71.36 72.59 905,467
02/13/2014 72 72.35 71.12 71.33 1,556,684
02/12/2014 70.63 72.13 69.67 72.06 3,753,749
02/11/2014 65.62 66.06 65.01 65.55 1,589,862
02/10/2014 65.04 66.21 65.04 65.51 1,617,745
02/07/2014 63.54 65.28 63.44 65.01 1,069,835
02/06/2014 62.91 63.65 62.91 63.18 675,615
02/05/2014 62.81 63.18 61.35 62.88 1,749,879
02/04/2014 62.91 63.37 61.71 63.03 1,184,855
02/03/2014 64.62 65.328 61.86 62.36 2,232,477
01/31/2014 63.27 65.24 63.13 64.6 948,363
01/30/2014 64.79 64.85 63.59 63.98 648,313
01/29/2014 62.5 64.91 62.22 63.84 1,171,859
01/28/2014 62.15 63.19 62.12 63.01 723,681
01/27/2014 62.53 63 61.638 62.18 1,313,031
01/24/2014 64.85 64.85 61.96 62.5 1,398,918
01/23/2014 66.02 66.07 65 65.29 884,673
01/22/2014 65.75 66.5 65.562 66.2 831,818
01/21/2014 65.5 65.73 65.166 65.62 598,379
01/17/2014 65.3 65.4197 64.69 64.93 516,062
01/16/2014 65.52 65.55 65.14 65.36 365,573
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 your brokers before you trade


Want to trade FX?