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:

Packaging Corp of America (NY: PKG )

228.94 +0.14 (+0.06%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 197.29 200.54 195.90 198.68 599,252 +2.12(+1.08%)
Jul 30, 2024 196.90 198.69 196.10 196.56 502,452 -0.66(-0.33%)
Jul 29, 2024 198.41 198.41 195.98 197.22 393,285 -0.60(-0.30%)
Jul 26, 2024 194.30 198.23 193.87 197.82 749,889 +4.73(+2.45%)
Jul 25, 2024 193.46 196.56 192.46 193.09 665,449 +0.95(+0.50%)
Jul 24, 2024 193.86 197.82 191.53 192.13 947,289 +0.46(+0.24%)
Jul 23, 2024 192.78 192.95 190.65 191.67 877,816 -0.62(-0.32%)
Jul 22, 2024 190.38 193.25 190.38 192.29 603,942 +2.22(+1.17%)
Jul 19, 2024 192.29 192.29 189.82 190.07 807,078 -1.34(-0.70%)
Jul 18, 2024 189.13 193.26 189.13 191.41 779,378 +0.99(+0.52%)
Jul 17, 2024 189.90 192.51 189.90 190.42 752,690 +0.58(+0.30%)
Jul 16, 2024 185.22 189.99 185.22 189.84 414,402 +5.19(+2.81%)
Jul 15, 2024 184.29 187.34 184.29 184.66 358,209 +0.32(+0.17%)
Jul 12, 2024 182.71 185.52 180.68 184.34 473,114 +2.66(+1.46%)
Jul 11, 2024 180.26 183.12 179.53 181.68 421,497 +3.08(+1.73%)
Jul 10, 2024 176.87 178.69 176.52 178.60 434,774 +3.33(+1.90%)
Jul 09, 2024 177.77 178.80 175.02 175.27 513,183 -3.21(-1.80%)
Jul 08, 2024 176.82 178.62 176.82 178.48 418,650 +1.97(+1.12%)
Jul 05, 2024 178.12 178.80 175.48 176.51 606,833 -2.00(-1.12%)
Jul 03, 2024 177.06 179.90 177.06 178.51 363,094 +2.06(+1.17%)
Jul 02, 2024 177.62 178.51 175.06 176.46 910,760 -2.53(-1.42%)
Jul 01, 2024 182.24 182.49 178.71 178.99 515,929 -2.48(-1.37%)
Jun 28, 2024 181.92 183.59 180.43 181.47 1,051,135 -0.63(-0.34%)
Jun 27, 2024 184.27 184.62 179.86 182.10 760,732 -3.40(-1.83%)
Jun 26, 2024 185.29 186.20 184.33 185.50 501,362 -0.79(-0.43%)
Jun 25, 2024 188.83 189.63 184.64 186.30 514,805 -2.34(-1.24%)
Jun 24, 2024 183.88 190.25 183.88 188.63 665,543 +6.39(+3.51%)
Jun 21, 2024 184.41 184.96 181.74 182.24 879,567 -2.11(-1.14%)
Jun 20, 2024 185.58 186.15 183.94 184.35 587,952 -0.43(-0.23%)
Jun 18, 2024 184.61 185.65 183.40 184.78 504,320 +0.84(+0.45%)
Jun 17, 2024 182.25 184.09 180.93 183.94 400,840 +2.35(+1.29%)
Jun 14, 2024 182.09 183.43 180.93 181.59 271,225 -1.18(-0.65%)
Jun 13, 2024 182.06 183.22 180.64 182.78 357,738 +0.31(+0.17%)
Jun 12, 2024 183.08 183.66 181.99 182.47 320,254 +0.71(+0.39%)
Jun 11, 2024 181.93 182.19 180.17 181.76 373,962 -0.32(-0.17%)
Jun 10, 2024 180.86 182.18 179.85 182.08 508,859 +0.82(+0.45%)
Jun 07, 2024 179.84 182.42 179.14 181.26 494,502 +0.48(+0.27%)
Jun 06, 2024 180.14 181.48 178.69 180.77 453,982 +0.37(+0.20%)
Jun 05, 2024 179.35 180.56 177.46 180.41 417,728 +0.68(+0.38%)
Jun 04, 2024 179.33 180.56 179.08 179.73 414,326 -0.83(-0.46%)
Jun 03, 2024 181.73 181.73 178.67 180.56 401,598 -0.61(-0.34%)
May 31, 2024 179.01 181.20 179.01 181.17 924,057 +1.99(+1.11%)
May 30, 2024 177.50 179.54 176.90 179.18 430,174 +2.29(+1.30%)
May 29, 2024 178.09 178.09 175.93 176.89 438,542 -1.74(-0.97%)
May 28, 2024 180.71 181.90 178.56 178.63 422,574 -2.81(-1.55%)
May 24, 2024 179.36 181.50 177.67 181.44 399,394 +3.48(+1.96%)
May 23, 2024 179.39 179.39 177.33 177.96 680,530 -1.05(-0.58%)
May 22, 2024 178.74 180.25 178.74 179.00 380,280 -0.54(-0.30%)
May 21, 2024 179.61 180.59 177.23 179.55 568,122 +0.29(+0.16%)
May 20, 2024 180.68 181.77 179.03 179.26 478,267 -1.55(-0.86%)
May 17, 2024 180.68 180.99 179.65 180.81 500,079 +0.72(+0.40%)
May 16, 2024 179.71 180.41 178.75 180.09 400,764 +0.37(+0.20%)
May 15, 2024 180.08 180.08 178.76 179.73 670,612 +0.38(+0.21%)
May 14, 2024 179.93 180.10 178.26 179.34 662,305 +0.21(+0.12%)
May 13, 2024 177.65 179.15 177.14 179.13 312,602 +2.00(+1.13%)
May 10, 2024 178.42 178.42 176.34 177.13 352,028 -0.97(-0.54%)
May 09, 2024 176.72 178.22 175.87 178.10 316,997 +1.82(+1.03%)
May 08, 2024 176.55 177.39 175.87 176.28 422,696 -0.60(-0.34%)
May 07, 2024 174.18 178.29 174.18 176.88 578,009 +2.96(+1.70%)
May 06, 2024 175.23 175.71 173.53 173.92 678,623 -0.12(-0.07%)
May 03, 2024 174.03 174.78 172.62 174.04 481,338 +0.92(+0.53%)
May 02, 2024 173.26 173.88 171.95 173.12 487,543 +1.13(+0.65%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.