Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Packaging Corp of America (NY: PKG )

185.44 +2.67 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 183.80 186.63 181.76 185.44 470,228 +2.67(+1.46%)
Jul 11, 2024 181.34 184.22 180.60 182.77 418,992 +3.10(+1.73%)
Jul 10, 2024 177.93 179.76 177.58 179.67 432,190 +3.35(+1.90%)
Jul 09, 2024 178.83 179.87 176.07 176.32 510,133 -3.23(-1.80%)
Jul 08, 2024 177.88 179.69 177.88 179.55 416,162 +1.98(+1.12%)
Jul 05, 2024 179.18 179.18 176.53 177.57 603,226 -2.01(-1.12%)
Jul 03, 2024 178.12 180.98 178.12 179.58 360,936 +2.07(+1.17%)
Jul 02, 2024 178.68 179.58 176.11 177.51 905,346 -2.55(-1.42%)
Jul 01, 2024 183.33 183.58 179.78 180.06 512,862 -2.50(-1.37%)
Jun 28, 2024 183.01 184.69 181.51 182.56 1,044,887 -0.63(-0.34%)
Jun 27, 2024 185.37 185.73 180.94 183.19 756,210 -3.42(-1.83%)
Jun 26, 2024 186.40 187.31 185.43 186.61 498,382 -0.80(-0.43%)
Jun 25, 2024 189.96 190.76 185.74 187.41 511,745 -2.35(-1.24%)
Jun 24, 2024 184.98 191.39 184.98 189.76 661,587 +6.43(+3.51%)
Jun 21, 2024 185.51 186.07 182.83 183.33 874,339 -2.12(-1.14%)
Jun 20, 2024 186.69 187.26 185.03 185.45 584,457 -0.43(-0.23%)
Jun 18, 2024 185.71 186.76 184.50 185.88 501,322 +0.84(+0.45%)
Jun 17, 2024 183.34 185.20 182.01 185.04 398,458 +2.36(+1.29%)
Jun 14, 2024 183.18 184.53 182.01 182.68 269,613 -1.19(-0.65%)
Jun 13, 2024 183.15 184.32 181.72 183.87 355,612 +0.31(+0.17%)
Jun 12, 2024 184.18 184.75 183.07 183.56 318,350 +0.72(+0.39%)
Jun 11, 2024 183.02 183.28 181.25 182.85 371,739 -0.32(-0.17%)
Jun 10, 2024 181.94 183.26 180.93 183.16 505,834 +0.82(+0.45%)
Jun 07, 2024 180.92 183.51 180.22 182.34 491,563 +0.49(+0.27%)
Jun 06, 2024 181.22 182.57 179.76 181.85 451,283 +0.37(+0.20%)
Jun 05, 2024 180.42 181.63 178.52 181.49 415,244 +0.69(+0.38%)
Jun 04, 2024 180.40 181.63 180.16 180.80 411,863 -0.83(-0.46%)
Jun 03, 2024 182.82 182.82 179.74 181.63 399,210 -0.62(-0.34%)
May 31, 2024 180.09 182.28 180.09 182.25 918,564 +2.00(+1.11%)
May 30, 2024 178.56 180.61 177.96 180.25 427,617 +2.31(+1.30%)
May 29, 2024 179.15 179.15 176.98 177.95 435,935 -1.75(-0.97%)
May 28, 2024 181.79 182.99 179.63 179.70 420,062 -2.83(-1.55%)
May 24, 2024 180.43 182.59 178.74 182.53 397,019 +3.51(+1.96%)
May 23, 2024 180.46 180.46 178.39 179.02 676,484 -1.05(-0.58%)
May 22, 2024 179.81 181.33 179.81 180.08 378,019 -0.55(-0.30%)
May 21, 2024 180.68 181.68 178.29 180.62 564,745 +0.29(+0.16%)
May 20, 2024 181.76 182.86 180.10 180.33 475,424 -1.56(-0.86%)
May 17, 2024 181.76 182.07 180.72 181.89 497,106 +0.72(+0.40%)
May 16, 2024 180.78 181.49 179.82 181.17 398,382 +0.37(+0.20%)
May 15, 2024 181.16 181.16 179.83 180.80 666,626 +0.39(+0.22%)
May 14, 2024 181.01 181.18 179.33 180.41 658,368 +0.21(+0.12%)
May 13, 2024 178.72 180.22 178.20 180.21 310,744 +2.02(+1.13%)
May 10, 2024 179.49 179.49 177.39 178.19 349,935 -0.97(-0.54%)
May 09, 2024 177.78 179.29 176.93 179.16 315,112 +1.83(+1.03%)
May 08, 2024 177.60 178.45 176.92 177.33 420,183 -0.61(-0.34%)
May 07, 2024 175.22 179.36 175.22 177.94 574,573 +2.98(+1.70%)
May 06, 2024 176.28 176.76 174.56 174.96 674,589 -0.12(-0.07%)
May 03, 2024 175.07 175.82 173.65 175.08 478,476 +0.92(+0.53%)
May 02, 2024 174.29 174.92 172.97 174.16 484,645 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.