Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Packaging Corp of America (NY: PKG )

228.94 +0.14 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 15.81 16.12 15.53 16.12 808,402 +0.43(+2.74%)
May 28, 2009 15.49 15.74 15.21 15.69 455,670 +0.32(+2.08%)
May 27, 2009 15.83 16.09 15.33 15.37 581,671 -0.50(-3.15%)
May 26, 2009 15.07 16.01 14.77 15.87 822,677 +0.68(+4.48%)
May 22, 2009 15.26 15.44 15.04 15.19 323,551 -0.02(-0.13%)
May 21, 2009 15.33 15.58 15.00 15.21 701,183 -0.35(-2.25%)
May 20, 2009 16.10 16.33 15.50 15.56 903,238 -0.37(-2.32%)
May 19, 2009 15.97 16.06 15.71 15.93 920,223 -0.05(-0.31%)
May 18, 2009 15.98 16.08 15.80 15.98 947,413 +0.24(+1.52%)
May 15, 2009 15.47 16.11 15.30 15.74 880,200 +0.22(+1.42%)
May 14, 2009 15.24 15.75 15.14 15.52 1,098,179 +0.26(+1.70%)
May 13, 2009 16.36 16.36 15.16 15.26 1,309,910 -1.41(-8.46%)
May 12, 2009 16.93 16.93 16.00 16.67 1,168,673 -0.16(-0.95%)
May 11, 2009 16.74 17.10 16.49 16.83 1,631,368 -0.24(-1.41%)
May 08, 2009 15.38 17.07 15.21 17.07 1,953,842 +1.88(+12.38%)
May 07, 2009 16.37 16.49 14.97 15.19 1,096,716 -0.94(-5.83%)
May 06, 2009 16.16 16.38 15.80 16.13 1,156,156 -0.07(-0.43%)
May 05, 2009 16.23 16.46 15.95 16.20 788,582 -0.10(-0.61%)
May 04, 2009 16.23 16.32 16.13 16.30 700,795 +0.91(+5.91%)
May 01, 2009 15.79 15.81 15.39 15.39 1,090,327 -0.48(-3.02%)
Apr 30, 2009 15.98 16.45 15.75 15.87 1,141,522 +0.01(+0.06%)
Apr 29, 2009 15.81 16.03 15.36 15.86 1,755,557 +0.04(+0.25%)
Apr 28, 2009 15.94 16.14 15.67 15.82 1,411,431 -0.36(-2.22%)
Apr 27, 2009 15.74 16.43 15.74 16.18 1,342,875 +0.01(+0.06%)
Apr 24, 2009 15.25 16.32 15.17 16.17 2,235,295 +0.99(+6.52%)
Apr 23, 2009 14.95 15.25 14.52 15.18 2,891,002 -0.40(-2.57%)
Apr 22, 2009 15.34 16.39 15.21 15.58 2,439,812 +0.32(+2.10%)
Apr 21, 2009 14.21 15.38 14.05 15.26 4,593,612 +2.44(+19.03%)
Apr 20, 2009 13.75 13.77 12.78 12.82 1,422,258 -1.01(-7.30%)
Apr 17, 2009 13.43 14.07 13.17 13.83 1,004,310 +0.39(+2.90%)
Apr 16, 2009 13.93 14.02 13.24 13.44 2,168,022 -0.33(-2.40%)
Apr 15, 2009 13.21 13.99 13.17 13.77 1,184,247 +0.46(+3.46%)
Apr 14, 2009 13.81 13.81 13.18 13.31 938,507 -0.69(-4.93%)
Apr 13, 2009 13.59 14.04 13.37 14.00 1,088,203 +0.22(+1.60%)
Apr 09, 2009 13.12 13.82 13.08 13.78 696,257 +0.98(+7.66%)
Apr 08, 2009 12.56 13.05 12.54 12.80 1,072,982 +0.34(+2.73%)
Apr 07, 2009 13.04 13.28 12.43 12.46 970,564 -0.82(-6.17%)
Apr 06, 2009 13.53 13.59 13.05 13.28 1,229,599 -0.45(-3.28%)
Apr 03, 2009 13.89 14.00 13.55 13.73 973,284 -0.12(-0.87%)
Apr 02, 2009 13.64 14.26 13.60 13.85 872,537 +0.53(+3.98%)
Apr 01, 2009 12.82 13.37 12.64 13.32 1,164,464 +0.30(+2.30%)
Mar 31, 2009 12.99 13.35 12.78 13.02 702,810 +0.15(+1.17%)
Mar 30, 2009 12.67 13.02 12.56 12.87 738,535 -0.87(-6.33%)
Mar 26, 2009 13.47 13.76 13.20 13.74 1,130,097 +0.40(+3.00%)
Mar 25, 2009 13.50 13.74 12.90 13.34 1,119,811 -0.01(-0.07%)
Mar 24, 2009 13.10 13.68 12.94 13.35 1,039,621 +0.00(+0.00%)
Mar 23, 2009 12.87 13.35 12.85 13.35 1,010,932 +1.09(+8.89%)
Mar 20, 2009 12.56 12.56 12.17 12.26 1,492,513 -0.07(-0.57%)
Mar 19, 2009 12.50 12.65 12.28 12.33 1,204,034 -0.01(-0.08%)
Mar 18, 2009 11.84 12.47 11.70 12.34 1,083,923 +0.36(+3.01%)
Mar 17, 2009 11.46 12.10 11.30 11.98 1,258,202 +0.54(+4.72%)
Mar 16, 2009 11.50 11.88 11.31 11.44 887,263 +0.21(+1.87%)
Mar 13, 2009 11.07 11.33 10.95 11.23 0 +0.05(+0.45%)
Mar 12, 2009 10.52 11.23 10.30 11.18 1,114,197 +0.63(+5.97%)
Mar 11, 2009 10.74 10.77 10.31 10.55 1,530,729 +0.05(+0.48%)
Mar 10, 2009 9.870 10.53 9.870 10.50 1,425,801 +0.68(+6.92%)
Mar 09, 2009 9.800 10.04 9.740 9.820 1,110,384 -0.10(-1.01%)
Mar 06, 2009 10.10 10.11 9.660 9.920 0 +0.09(+0.92%)
Mar 05, 2009 10.18 10.31 9.750 9.830 1,558,257 -0.42(-4.10%)
Mar 04, 2009 10.00 10.47 9.910 10.25 2,171,323 +0.27(+2.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.