Skip to main content

Packaging Corp of America (NY: PKG )

183.41 +0.73 (+0.40%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 11.54 11.73 11.41 11.71 306,249 +0.23(+1.99%)
Nov 27, 2002 11.35 11.51 11.31 11.48 491,559 +0.21(+1.86%)
Nov 26, 2002 11.52 11.59 11.18 11.27 413,123 -0.18(-1.60%)
Nov 25, 2002 11.48 11.64 11.33 11.45 303,497 -0.05(-0.40%)
Nov 22, 2002 11.58 11.77 11.50 11.50 467,249 -0.14(-1.24%)
Nov 21, 2002 11.18 11.64 11.17 11.64 247,232 +0.52(+4.71%)
Nov 20, 2002 11.12 11.18 11.01 11.12 445,079 -0.03(-0.29%)
Nov 19, 2002 11.12 11.20 11.05 11.15 199,681 -0.03(-0.23%)
Nov 18, 2002 11.45 11.45 11.14 11.18 286,220 -0.26(-2.29%)
Nov 15, 2002 11.21 11.60 11.21 11.44 527,337 +0.16(+1.45%)
Nov 14, 2002 10.95 11.41 10.95 11.28 190,813 +0.39(+3.61%)
Nov 13, 2002 10.79 11.15 10.66 10.88 230,260 +0.01(+0.06%)
Nov 12, 2002 10.69 11.00 10.60 10.88 363,738 +0.18(+1.71%)
Nov 11, 2002 11.05 11.07 10.67 10.69 225,826 -0.37(-3.37%)
Nov 08, 2002 11.11 11.22 10.99 11.07 268,637 -0.05(-0.41%)
Nov 07, 2002 11.22 11.22 10.99 11.11 459,604 -0.14(-1.22%)
Nov 06, 2002 11.16 11.35 10.99 11.25 379,486 +0.11(+1.00%)
Nov 05, 2002 11.22 11.33 10.99 11.14 257,170 -0.11(-0.99%)
Nov 04, 2002 11.47 11.47 11.12 11.25 237,294 -0.14(-1.26%)
Nov 01, 2002 11.34 11.39 11.12 11.39 347,225 +0.03(+0.23%)
Oct 31, 2002 11.16 11.37 11.02 11.37 229,343 +0.20(+1.82%)
Oct 30, 2002 11.28 11.37 11.02 11.16 277,352 -0.12(-1.10%)
Oct 29, 2002 11.26 11.38 10.99 11.29 315,882 -0.01(-0.06%)
Oct 28, 2002 11.54 11.54 11.25 11.30 322,456 -0.33(-2.81%)
Oct 25, 2002 11.05 11.62 11.05 11.62 339,581 +0.55(+4.96%)
Oct 24, 2002 11.54 11.54 10.95 11.07 404,408 -0.46(-3.97%)
Oct 23, 2002 11.23 11.54 11.18 11.53 472,600 +0.24(+2.08%)
Oct 22, 2002 11.41 11.41 11.18 11.30 233,624 -0.20(-1.76%)
Oct 21, 2002 11.05 11.50 11.05 11.50 372,147 +0.37(+3.35%)
Oct 18, 2002 11.32 11.32 10.92 11.13 5,810,033 -0.24(-2.13%)
Oct 17, 2002 11.25 11.54 11.25 11.37 542,626 +0.22(+1.94%)
Oct 16, 2002 11.28 11.45 11.15 11.15 516,022 -0.46(-3.94%)
Oct 15, 2002 11.25 11.61 11.25 11.61 847,806 +0.50(+4.53%)
Oct 14, 2002 11.18 11.45 10.99 11.11 749,188 -0.22(-1.96%)
Oct 11, 2002 11.28 11.46 11.12 11.33 902,695 +0.21(+1.88%)
Oct 10, 2002 11.12 11.21 10.92 11.12 591,400 +0.00(+0.00%)
Oct 09, 2002 11.18 11.18 10.97 11.12 633,140 -0.16(-1.45%)
Oct 08, 2002 11.09 11.31 11.09 11.28 683,596 +0.18(+1.59%)
Oct 07, 2002 11.18 11.29 11.03 11.11 697,968 -0.07(-0.64%)
Oct 04, 2002 11.43 11.54 11.16 11.18 347,378 -0.22(-1.95%)
Oct 03, 2002 11.39 11.71 11.22 11.40 205,644 +0.07(+0.63%)
Oct 02, 2002 11.77 11.77 11.19 11.33 530,853 -0.49(-4.15%)
Oct 01, 2002 11.47 11.86 11.37 11.82 445,996 +0.37(+3.20%)
Sep 30, 2002 11.64 11.64 11.19 11.45 735,427 -0.19(-1.63%)
Sep 27, 2002 11.67 11.77 11.42 11.64 466,637 -0.10(-0.84%)
Sep 26, 2002 11.51 11.76 11.51 11.74 471,682 +0.23(+1.99%)
Sep 25, 2002 11.31 11.62 11.31 11.51 409,148 +0.23(+2.03%)
Sep 24, 2002 11.25 11.31 10.94 11.28 991,680 -0.01(-0.12%)
Sep 23, 2002 11.48 11.48 11.19 11.30 625,343 -0.18(-1.60%)
Sep 20, 2002 11.48 11.56 11.30 11.48 531,770 +0.06(+0.51%)
Sep 19, 2002 11.45 11.60 11.12 11.42 514,493 -0.15(-1.30%)
Sep 18, 2002 11.68 11.68 11.51 11.57 632,834 -0.13(-1.12%)
Sep 17, 2002 11.71 11.85 11.58 11.70 444,161 +0.02(+0.17%)
Sep 16, 2002 11.60 11.71 11.60 11.68 387,437 +0.07(+0.62%)
Sep 13, 2002 11.71 11.81 11.58 11.61 348,449 -0.16(-1.39%)
Sep 12, 2002 11.87 11.94 11.71 11.77 540,486 -0.16(-1.37%)
Sep 11, 2002 11.97 12.06 11.90 11.94 148,155 -0.03(-0.27%)
Sep 10, 2002 11.90 12.07 11.86 11.97 255,335 +0.07(+0.55%)
Sep 09, 2002 11.90 12.00 11.67 11.90 308,390 -0.02(-0.17%)
Sep 06, 2002 11.77 11.94 11.75 11.92 214,053 +0.21(+1.79%)
Sep 05, 2002 12.07 12.13 11.71 11.71 588,953 -0.35(-2.93%)
Sep 04, 2002 12.05 12.20 11.78 12.07 342,180 -0.02(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.