Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Packaging Corp of America (NY: PKG )

172.20 -1.72 (-0.99%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 171.99 174.91 171.02 173.92 871,049 +3.04(+1.78%)
Apr 23, 2024 169.70 173.84 169.00 170.88 1,436,846 -8.41(-4.69%)
Apr 22, 2024 179.64 180.49 176.19 179.29 689,145 -0.60(-0.33%)
Apr 19, 2024 177.91 180.91 177.69 179.89 2,529,184 +1.64(+0.92%)
Apr 18, 2024 179.41 179.41 177.31 178.25 532,898 -0.26(-0.15%)
Apr 17, 2024 180.90 182.15 178.30 178.51 641,077 -1.07(-0.60%)
Apr 16, 2024 180.26 181.15 178.53 179.58 663,270 -0.78(-0.43%)
Apr 15, 2024 185.98 187.99 180.16 180.36 605,619 -1.84(-1.01%)
Apr 12, 2024 179.47 184.00 178.42 182.20 516,105 -4.08(-2.19%)
Apr 11, 2024 187.83 188.10 186.25 186.28 432,929 -1.54(-0.82%)
Apr 10, 2024 188.44 189.03 186.15 187.82 429,635 -2.04(-1.07%)
Apr 09, 2024 191.03 191.27 187.94 189.86 453,252 -0.85(-0.45%)
Apr 08, 2024 189.27 190.74 187.74 190.71 680,395 +3.04(+1.62%)
Apr 05, 2024 187.92 188.97 186.88 187.67 388,436 +0.01(+0.01%)
Apr 04, 2024 189.99 190.50 186.81 187.66 391,495 -1.02(-0.54%)
Apr 03, 2024 187.39 189.24 187.39 188.68 411,684 +1.18(+0.63%)
Apr 02, 2024 188.26 188.28 186.28 187.50 377,774 -1.25(-0.66%)
Apr 01, 2024 189.48 190.06 188.11 188.75 389,894 -1.03(-0.54%)
Mar 28, 2024 189.13 190.60 188.67 189.78 504,281 +0.84(+0.44%)
Mar 27, 2024 187.02 189.02 186.97 188.94 484,136 +2.07(+1.11%)
Mar 26, 2024 187.32 189.32 186.81 186.87 597,937 -0.44(-0.23%)
Mar 25, 2024 184.65 187.66 184.36 187.31 510,757 +2.59(+1.40%)
Mar 22, 2024 185.85 186.13 184.43 184.72 578,432 -0.29(-0.16%)
Mar 21, 2024 184.99 186.54 183.76 185.01 682,341 +0.79(+0.43%)
Mar 20, 2024 183.30 185.11 182.52 184.22 545,269 +0.98(+0.53%)
Mar 19, 2024 181.45 184.91 181.45 183.24 924,493 +2.26(+1.25%)
Mar 18, 2024 182.38 182.94 180.54 180.98 526,319 -1.93(-1.06%)
Mar 15, 2024 182.27 184.70 182.23 182.91 2,085,041 -0.10(-0.05%)
Mar 14, 2024 183.16 183.73 181.89 183.01 505,070 -1.41(-0.76%)
Mar 13, 2024 187.50 187.86 183.71 184.42 620,999 -2.30(-1.23%)
Mar 12, 2024 187.54 188.38 185.50 186.72 390,025 -0.96(-0.51%)
Mar 11, 2024 185.52 188.13 183.65 187.68 544,118 +1.60(+0.86%)
Mar 08, 2024 185.41 186.76 184.49 186.08 461,204 +1.25(+0.68%)
Mar 07, 2024 184.72 185.41 184.72 184.83 776,524 +1.49(+0.81%)
Mar 06, 2024 185.42 185.50 181.88 183.34 857,019 -1.14(-0.62%)
Mar 05, 2024 184.79 186.05 183.73 184.48 597,843 -0.95(-0.51%)
Mar 04, 2024 183.78 188.61 182.31 185.43 973,912 +5.24(+2.91%)
Mar 01, 2024 180.47 182.98 179.41 180.19 498,930 -1.00(-0.55%)
Feb 29, 2024 178.00 183.95 178.00 181.19 1,822,192 +4.83(+2.74%)
Feb 28, 2024 174.02 176.42 173.41 176.36 411,207 +1.58(+0.90%)
Feb 27, 2024 174.70 175.10 173.54 174.78 346,652 +0.70(+0.40%)
Feb 26, 2024 175.30 175.30 173.09 174.08 445,803 -1.33(-0.76%)
Feb 23, 2024 173.42 175.84 173.42 175.41 644,817 +2.21(+1.28%)
Feb 22, 2024 171.61 174.15 171.41 173.20 801,933 +1.66(+0.97%)
Feb 21, 2024 169.52 171.65 169.50 171.54 688,417 +1.93(+1.14%)
Feb 20, 2024 167.93 172.27 167.60 169.61 733,638 +1.63(+0.97%)
Feb 16, 2024 166.02 168.68 166.02 167.98 623,833 +1.08(+0.65%)
Feb 15, 2024 165.49 167.37 165.20 166.90 438,047 +1.50(+0.91%)
Feb 14, 2024 165.22 166.24 164.20 165.40 493,870 +0.57(+0.35%)
Feb 13, 2024 166.56 167.31 163.68 164.83 517,397 -3.38(-2.01%)
Feb 12, 2024 168.76 169.72 168.06 168.21 286,971 -0.12(-0.07%)
Feb 09, 2024 166.75 168.39 166.20 168.33 474,501 +1.46(+0.87%)
Feb 08, 2024 165.94 167.43 164.59 166.87 532,069 +1.56(+0.94%)
Feb 07, 2024 164.56 165.62 163.29 165.31 589,368 +2.28(+1.40%)
Feb 06, 2024 162.41 163.76 161.55 163.03 689,531 +0.45(+0.28%)
Feb 05, 2024 160.26 163.17 159.57 162.58 801,118 +1.21(+0.75%)
Feb 02, 2024 161.87 162.95 160.23 161.37 805,509 -1.77(-1.08%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.