The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Packaging Corp Of America

  • PKG
  • NYSE
  • Industrial Products
  • Latest 69.47
  • Currency US$
  • Change 2.09
  • Percent Change 3.102 %
  • Volume 1,554,820
  • Thu Oct 23, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 69.47 Last Trade: Oct 23, 2014
Date High Low Open Close Volume
Oct 23 70.26 68.15 68.17 69.47 1,554,820
Oct 22 69.88 67.21 69.54 67.38 2,201,490
Oct 21 69.40 62.51 63.47 69.13 4,585,744
Oct 20 63.21 62.03 62.37 63.09 1,790,693
Oct 17 63.63 62.00 62.29 62.35 1,918,457
Oct 16 62.43 59.55 59.79 62.23 2,302,498
Oct 15 59.77 57.06 57.96 59.67 3,143,820
Oct 14 59.44 58.25 59.08 58.61 1,676,095
Oct 13 60.88 58.79 60.67 58.82 1,364,185
Oct 10 62.63 60.73 62.09 60.76 1,545,241
Oct 9 63.82 61.86 63.82 61.98 1,579,953
Oct 8 63.80 61.92 62.79 63.72 1,112,555
Oct 7 63.74 62.63 63.01 62.63 1,111,841
Oct 6 64.25 62.68 64.10 63.06 1,407,185
Oct 3 63.98 62.69 62.84 63.77 1,499,346
Oct 2 62.91 61.98 62.83 62.30 1,311,980
Oct 1 63.70 62.71 63.70 62.92 1,376,846
Sep 30 64.81 63.79 64.70 63.82 674,480
Sep 29 65.27 64.02 64.43 64.86 867,831
Sep 26 64.86 63.68 63.81 64.80 1,379,157
Sep 25 64.20 63.10 63.80 63.25 773,527
Sep 24 64.64 63.63 64.59 64.24 1,870,732
Sep 23 65.31 64.29 65.20 64.34 883,381
Sep 22 66.13 65.02 65.47 65.07 873,627
Sep 19 65.76 65.00 65.38 65.40 1,216,810
Sep 18 66.07 65.15 66.07 65.37 668,223
Sep 17 66.73 64.92 66.69 65.53 1,502,330
Sep 16 67.32 66.58 67.21 66.74 1,093,060
Sep 15 67.94 66.86 67.88 67.34 812,265
Sep 12 69.46 67.59 69.46 67.73 763,102
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.