Historical Stock Prices

PKG 
$80.06
*  
2.47
2.99%
Get PKG Alerts
*Delayed - data as of Jan. 23, 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: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
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
01/16/2015 78.6 80.48 78.53 80.37 831,383
01/15/2015 79.2 80.05 78.5 79.03 1,157,732
01/14/2015 78.02 79.29 77.76 78.8 751,350
01/13/2015 79.39 80.605 78.31 78.81 776,910
01/12/2015 78.6 79.11 78.11 78.86 617,096
01/09/2015 78.43 79.12 78.24 78.56 519,921
01/08/2015 77.66 78.95 77.56 78.72 1,067,969
01/07/2015 77.17 77.65 75.95 76.78 518,723
01/06/2015 77.56 77.96 76.287 76.86 829,987
01/05/2015 77.79 78.1 76.895 77.57 591,999
01/02/2015 78.73 79.02 77.39 78.29 469,268
12/31/2014 79.4 79.4 78.01 78.05 490,713
12/30/2014 79.32 79.46 78.87 78.94 305,891
12/29/2014 79.06 79.61 78.93 79.11 277,518
12/26/2014 79.18 79.44 78.86 79.15 379,075
12/24/2014 79.11 79.49 78.83 78.9 303,731
12/23/2014 80 80.14 78.51 79.01 930,684
12/22/2014 79.54 79.9499 79.37 79.69 534,501
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
09/18/2014 66.07 66.07 65.15 65.37 668,223
09/17/2014 66.69 66.73 64.92 65.53 1,502,330
09/16/2014 67.21 67.32 66.58 66.74 1,093,060
09/15/2014 67.88 67.94 66.86 67.34 812,265
09/12/2014 69.46 69.46 67.59 67.73 763,102
09/11/2014 68.18 69.89 67.85 69.32 1,095,756
09/10/2014 69.43 69.64 68.08 68.71 633,636
09/09/2014 69.86 70.4 69.17 69.22 1,228,317
09/08/2014 70.47 70.94 69.87 70.1 591,435
09/05/2014 70.27 70.45 69.5 70.45 534,983
09/04/2014 70 70.62 69.72 70.29 1,778,995
09/03/2014 68.91 69.71 68.75 69.69 1,144,406
09/02/2014 68.25 69.37 68.1 68.73 997,725
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
05/28/2014 67.85 68.15 67.34 67.98 667,632
05/27/2014 67.76 68.08 67.41 67.77 744,264
05/23/2014 67.31 67.6 67.06 67.55 585,707
05/22/2014 67.55 67.9 67.17 67.19 704,954
05/21/2014 67.7 68.03 67.3 67.51 546,982
05/20/2014 67.5 67.7 67.0901 67.33 935,391
05/19/2014 67.24 68.39 67.01 67.7 900,763
05/16/2014 66.67 67.49 66.36 67.45 889,482
05/15/2014 67.35 67.625 66.178 66.73 940,300
05/14/2014 67.36 67.75 66.93 67.14 526,815
05/13/2014 67.97 68.47 67.22 67.29 765,275
05/12/2014 66.55 68.12 66.5 67.97 1,055,317
05/09/2014 66.61 67.0399 66.05 66.28 944,981
05/08/2014 66.86 68 66.63 66.76 753,672
05/07/2014 66.74 67 65.93 66.95 724,912
05/06/2014 66.49 66.8056 66.2 66.42 629,372
05/05/2014 66.31 67.46 66.225 66.73 913,086
05/02/2014 66.26 66.94 66.01 66.4 961,360
05/01/2014 66.5 67.14 65.98 66.26 1,725,765
04/30/2014 65.3 66.78 65.01 66.63 1,478,279
04/29/2014 65.57 65.8569 65 65.28 1,372,862
04/28/2014 66.68 66.93 65 65.56 1,060,848
04/25/2014 66.53 66.63 66.16 66.39 766,419
04/24/2014 67.82 67.93 66.15 66.79 1,108,786
04/23/2014 69 69 67.14 67.45 1,203,375
04/22/2014 68.44 68.949 67.83 68.49 879,261
04/21/2014 67.58 68.47 67.28 68.21 912,380
04/17/2014 67.16 67.7 66.5 67.16 1,212,869
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
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?