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 67.99
  • Currency US$
  • Change 0.79
  • Percent Change 1.176 %
  • Volume 491,580
  • Fri Aug 29, 2014 04:04 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: 67.99 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 68.07 67.03 67.40 67.99 491,580
Aug 28 67.38 66.78 66.92 67.20 329,059
Aug 27 67.51 67.07 67.28 67.24 503,026
Aug 26 67.25 66.61 66.74 67.07 555,586
Aug 25 66.84 66.35 66.77 66.76 761,749
Aug 22 66.84 66.15 66.46 66.46 1,291,759
Aug 21 66.55 65.59 65.80 66.49 738,595
Aug 20 66.32 65.52 66.15 65.70 1,035,918
Aug 19 66.86 65.84 66.04 66.12 909,020
Aug 18 66.48 65.98 66.17 66.29 658,158
Aug 15 66.08 64.90 66.08 65.87 994,385
Aug 14 65.75 64.28 64.28 65.59 1,100,629
Aug 13 65.84 63.42 65.65 64.13 1,760,726
Aug 12 66.43 65.33 66.24 65.84 752,376
Aug 11 66.96 66.09 66.91 66.48 615,236
Aug 8 66.66 65.79 66.41 66.65 463,171
Aug 7 66.99 65.87 66.87 66.26 477,006
Aug 6 67.08 65.75 66.11 66.61 491,203
Aug 5 67.16 66.12 66.75 66.41 626,177
Aug 4 67.55 66.32 66.82 67.39 1,003,124
Aug 1 66.93 65.71 66.18 66.49 1,142,451
Jul 31 66.78 65.69 66.59 66.16 977,101
Jul 30 68.47 67.18 67.37 67.30 1,036,021
Jul 29 67.39 66.75 67.32 66.93 1,040,325
Jul 28 67.85 66.56 67.85 67.30 804,622
Jul 25 69.00 67.73 68.84 67.78 895,395
Jul 24 70.46 66.90 66.92 69.11 2,749,675
Jul 23 66.65 65.77 66.26 66.54 2,235,218
Jul 22 69.24 65.00 68.00 65.64 2,873,405
Jul 21 67.16 65.99 67.06 66.20 2,219,696
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.