Historical Data for Packaging Corporation of America (PKG)

$ 131.47   1.67 (+1.29%) Volume: 277.14k 4:03 PM EST Nov 23, 2020
After Hours:  $ 131.47 0.00 (0.00%) Volume: 19.71k 4:11 PM EST Nov 23, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/23/20 131.23 132.69 130.24 131.47 277.14k 1.67 1.29% 131.47 36.4m 5,976
11/20/20 129.90 130.79 127.64 129.80 579.27k 0.00 0.00% 129.80 75.06m 12,581
11/19/20 131.68 131.68 128.58 129.80 711.88k -2.09 -1.58% 129.80 92.1m 12,379
11/18/20 135.57 135.97 131.82 131.89 655.02k -3.69 -2.72% 131.89 87.17m 11,749
11/17/20 133.61 136.47 132.295 135.58 655.79k 1.22 0.91% 135.58 88.47m 10,987
11/16/20 132.23 135.005 130.82 134.36 511.85k 4.41 3.39% 134.36 68.55m 10,331
11/13/20 127.20 130.40 127.20 129.95 534.69k 3.08 2.43% 129.95 69.37m 9,715
11/12/20 126.62 126.90 125.115 126.87 421.46k -1.02 -0.80% 126.87 53.23m 8,947
11/11/20 130.15 130.65 127.38 127.89 505.22k -2.05 -1.58% 127.89 64.99m 9,918
11/10/20 126.93 129.94 126.05 129.94 478.83k 3.15 2.48% 129.94 61.84m 7,600
11/09/20 129.71 131.75 125.33 126.79 827.17k 3.58 2.91% 126.79 105.61m 14,167
11/06/20 122.65 124.735 121.346 123.21 704.33k 0.67 0.55% 123.21 86.53m 11,516
11/05/20 119.60 123.30 119.075 122.54 313.37k 4.12 3.48% 122.54 38.31m 6,879
11/04/20 121.71 121.71 118.12 118.42 392.91k -4.83 -3.92% 118.42 46.84m 8,000
11/03/20 119.84 123.99 119.14 123.25 646.1k 5.38 4.56% 123.25 79.18m 10,460
11/02/20 115.73 117.98 115.32 117.87 540.15k 3.38 2.95% 117.87 63.45m 8,934
10/30/20 114.37 115.25 112.9929 114.49 361.82k -0.29 -0.25% 114.49 41.33m 7,693
10/29/20 112.03 115.875 112.03 114.78 456.48k 2.85 2.55% 114.78 52.26m 9,151
10/28/20 111.94 112.92 110.87 111.93 565.56k -2.04 -1.79% 111.93 63.38m 10,022
10/27/20 115.55 117.895 113.91 113.97 616.01k -1.81 -1.56% 113.97 70.89m 11,493
10/26/20 118.23 118.31 115.19 115.78 436.3k -3.42 -2.87% 115.78 50.74m 8,628
10/23/20 118.51 119.60 118.20 119.20 419.32k 1.01 0.85% 119.20 49.94m 7,867