PACKAGING CORP OF AMERICA (NY: PKG)
73.73 USD  -0.58 (-0.78%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 74.47 74.47 73.11 73.73 476,628 -0.58(-0.78%)
Nov 25, 2014 74.00 74.67 73.52 74.31 529,981 +0.45(+0.61%)
Nov 24, 2014 72.98 73.86 72.95 73.86 706,970 +0.88(+1.21%)
Nov 21, 2014 74.02 74.04 72.48 72.98 623,207 +0.08(+0.11%)
Nov 20, 2014 72.46 73.10 72.26 72.90 669,224 -0.15(-0.21%)
Nov 19, 2014 73.12 73.71 72.18 73.05 989,767 -0.55(-0.75%)
Nov 18, 2014 72.74 73.80 72.56 73.60 692,671 +0.79(+1.09%)
Nov 17, 2014 71.90 72.99 71.90 72.81 493,121 +0.52(+0.72%)
Nov 14, 2014 72.70 73.04 72.06 72.29 550,415 -0.56(-0.77%)
Nov 13, 2014 72.99 73.18 72.51 72.85 535,466 -0.28(-0.38%)
Nov 12, 2014 72.53 73.30 72.25 73.13 469,135 +0.37(+0.51%)
Nov 11, 2014 73.67 73.74 72.58 72.76 577,327 -0.96(-1.30%)
Nov 10, 2014 73.07 73.75 72.71 73.72 638,378 +0.82(+1.12%)
Nov 07, 2014 72.60 73.19 72.21 72.90 674,614 +0.65(+0.90%)
Nov 06, 2014 72.54 73.00 71.72 72.25 732,796 -0.10(-0.14%)
Nov 05, 2014 73.08 73.09 71.94 72.35 869,486 -0.01(-0.01%)
Nov 04, 2014 71.64 72.80 71.17 72.36 1,387,461 +0.59(+0.82%)
Nov 03, 2014 72.17 72.40 71.44 71.77 798,624 -0.31(-0.43%)
Oct 31, 2014 72.06 72.25 71.28 72.08 838,622 +1.01(+1.42%)
Oct 30, 2014 69.65 72.23 69.25 71.07 1,946,512 +1.20(+1.72%)
Oct 29, 2014 70.39 70.74 68.97 69.87 741,705 -0.60(-0.85%)
Oct 28, 2014 69.16 70.52 68.94 70.47 758,474 +1.57(+2.28%)
Oct 27, 2014 69.17 69.68 69.68 68.90 928,917 -0.78(-1.12%)
Oct 24, 2014 69.35 69.73 68.19 69.68 973,619 +0.21(+0.30%)
Oct 23, 2014 68.17 70.26 68.15 69.47 1,554,820 +2.09(+3.10%)
Oct 22, 2014 69.88 67.21 67.38 2,201,490 -1.75(-2.53%)
Oct 21, 2014 63.47 69.40 62.51 69.13 4,585,744 +6.04(+9.57%)
Oct 20, 2014 62.37 63.21 62.21 63.09 1,790,693 +0.74(+1.19%)
Oct 17, 2014 63.63 62.00 62.35 1,918,457 +0.12(+0.19%)
Oct 16, 2014 59.79 62.43 59.55 62.23 2,302,498 +2.56(+4.29%)
Oct 15, 2014 57.96 59.77 57.06 59.67 3,143,820 +1.06(+1.81%)
Oct 14, 2014 59.08 59.44 58.25 58.61 1,676,095 -0.21(-0.36%)
Oct 13, 2014 60.67 60.88 58.79 58.82 1,364,185 -1.94(-3.19%)
Oct 10, 2014 62.09 62.63 60.73 60.76 1,545,241 -1.22(-1.97%)
Oct 09, 2014 63.82 63.82 61.86 61.98 1,579,953 -1.74(-2.73%)
Oct 08, 2014 62.79 63.80 61.92 63.72 1,112,555 +1.09(+1.74%)
Oct 07, 2014 63.01 63.74 62.63 62.63 1,111,841 -0.43(-0.68%)
Oct 06, 2014 64.10 64.25 62.67 63.06 1,407,185 -0.71(-1.11%)
Oct 03, 2014 62.84 63.98 62.69 63.77 1,499,346 +1.47(+2.36%)
Oct 02, 2014 62.83 62.91 61.98 62.30 1,311,980 -0.62(-0.99%)
Oct 01, 2014 63.70 63.70 62.71 62.92 1,376,846 -0.90(-1.41%)
Sep 30, 2014 64.70 64.81 63.79 63.82 674,480 -1.04(-1.60%)
Sep 29, 2014 64.43 65.27 64.03 64.86 867,831 +0.06(+0.09%)
Sep 26, 2014 63.81 64.86 63.68 64.80 1,379,157 +1.55(+2.45%)
Sep 25, 2014 63.80 64.20 63.10 63.25 773,527 -0.99(-1.54%)
Sep 24, 2014 64.59 64.64 63.63 64.24 1,870,732 -0.10(-0.16%)
Sep 23, 2014 65.20 65.31 64.29 64.34 883,381 -0.73(-1.12%)
Sep 22, 2014 65.47 66.13 65.02 65.07 873,627 -0.33(-0.50%)
Sep 19, 2014 65.38 65.76 65.00 65.40 1,216,810 +0.03(+0.05%)
Sep 18, 2014 66.07 66.07 65.15 65.37 668,223 -0.16(-0.24%)
Sep 17, 2014 66.69 66.73 64.92 65.53 1,502,330 -1.21(-1.81%)
Sep 16, 2014 67.21 67.32 66.58 66.74 1,093,060 -0.60(-0.89%)
Sep 15, 2014 67.88 67.94 66.86 67.34 812,265 -0.39(-0.58%)
Sep 12, 2014 69.46 69.46 67.59 67.73 763,102 -1.59(-2.29%)
Sep 11, 2014 68.18 69.89 67.85 69.32 1,095,756 +0.61(+0.89%)
Sep 10, 2014 69.43 69.64 68.08 68.71 633,636 -0.51(-0.74%)
Sep 09, 2014 69.86 70.40 69.17 69.22 1,228,317 -0.88(-1.26%)
Sep 08, 2014 70.47 70.94 69.87 70.10 591,435 -0.35(-0.50%)
Sep 05, 2014 70.27 70.45 69.50 70.45 534,983 +0.16(+0.23%)
Sep 04, 2014 70.00 70.59 69.76 70.29 1,778,995 +0.60(+0.86%)
Sep 03, 2014 68.91 69.71 68.75 69.69 1,144,406 +0.96(+1.40%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here