Historical Stock Prices

PKG 
$63.83
*  
0.04
0.06%
Get PKG Alerts
*Delayed - data as of Jul. 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: 1 Year, From 02-JUL-2014 TO 02-JUL-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.
07/02/2015 63.91 64.41 63.68 63.83 782,511
07/01/2015 63.29 64.21 62.94 63.87 1,368,179
06/30/2015 63.3 63.6 62.48 62.49 1,989,111
06/29/2015 63.32 64.075 62.55 62.57 1,809,444
06/26/2015 65.4 65.55 63.66 63.81 1,926,086
06/25/2015 66.14 66.26 65.1 65.17 1,120,399
06/24/2015 66.6 67.02 65.87 65.89 899,461
06/23/2015 66.88 67.5 66.53 66.8 1,231,333
06/22/2015 68.5 69.03 66.5 66.92 2,964,650
06/19/2015 68.64 69.38 68.5 69.2 1,419,492
06/18/2015 68.16 68.52 67.9675 68.51 744,234
06/17/2015 67.34 68.01 67.185 68.01 808,517
06/16/2015 66.8 67.4 66.66 67.14 710,604
06/15/2015 67.08 67.51 66.67 66.8 647,615
06/12/2015 67.86 68.06 67.405 67.66 496,811
06/11/2015 67.49 68.12 67.49 68.06 716,765
06/10/2015 67.44 68.035 67.26 67.73 587,946
06/09/2015 67.64 67.74 67.07 67.12 556,407
06/08/2015 68.42 68.7 67.78 67.8 530,113
06/05/2015 67.93 68.57 67.54 68.53 913,953
06/04/2015 67.74 68.25 67.56 68.17 1,126,812
06/03/2015 68.01 68.81 67.81 68.5 668,594
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
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
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
*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?