PKG

Packaging Historical Data

PKG Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 134.95 0.74 0.55% 135.30 135.86 132.16 922,966
Mar 04 2021 134.21 -2.30 -1.68% 136.46 137.15 131.75 549,493
Mar 03 2021 136.51 0.10 0.07% 136.42 137.975 135.53 443,719
Mar 02 2021 136.41 0.52 0.38% 136.20 137.29 135.20 706,294
Mar 01 2021 135.89 3.87 2.93% 133.25 136.50 133.25 617,174
Feb 26 2021 132.02 -1.55 -1.16% 132.86 133.72 131.50 803,601
Feb 25 2021 133.57 0.14 0.1% 133.43 134.61 132.81 477,462
Feb 24 2021 133.43 -0.11 -0.08% 133.42 133.965 131.62 659,098
Feb 23 2021 133.54 -0.78 -0.58% 134.66 134.80 132.86 595,806
Feb 22 2021 134.32 0.24 0.18% 133.26 135.08 133.0626 451,847
Feb 19 2021 134.08 1.40 1.06% 132.90 134.84 132.23 386,280
Feb 18 2021 132.68 -0.74 -0.55% 132.78 133.50 132.41 382,933
Feb 17 2021 133.42 0.38 0.29% 132.75 133.74 131.94 445,238
Feb 16 2021 133.04 -0.14 -0.11% 133.45 133.565 131.50 638,371
Feb 15 2021 133.18 0.00 +0.00% 131.04 133.92 131.04 0
Feb 12 2021 133.18 2.01 1.53% 131.04 133.92 131.04 562,984
Feb 11 2021 131.17 -2.62 -1.96% 133.99 134.49 130.37 768,588
Feb 10 2021 133.79 1.85 1.4% 132.98 134.12 132.52 715,949
Feb 09 2021 131.94 -1.09 -0.82% 133.44 133.88 131.67 829,416
Feb 08 2021 133.03 -0.27 -0.2% 133.95 135.18 132.65 737,819
Feb 05 2021 133.30 0.97 0.73% 133.35 134.02 132.15 857,396
Feb 04 2021 132.33 -3.31 -2.44% 135.02 136.29 132.23 1,006,272
Feb 03 2021 135.64 0.08 0.06% 135.66 136.52 134.41 522,909
Feb 02 2021 135.56 0.91 0.68% 136.14 137.66 135.08 537,292
Feb 01 2021 134.65 0.19 0.14% 135.54 136.13 132.70 975,402
Jan 29 2021 134.46 2.75 2.09% 130.60 135.09 128.94 1,379,300
Jan 28 2021 131.71 -4.16 -3.06% 135.88 137.445 129.12 1,174,137
Jan 27 2021 135.87 -3.97 -2.84% 138.41 140.12 135.03 650,487
Jan 26 2021 139.84 -1.08 -0.77% 141.63 141.90 139.82 352,417
Jan 25 2021 140.92 0.52 0.37% 140.55 142.64 140.01 750,135
Jan 22 2021 140.40 -0.15 -0.11% 140.10 141.11 139.005 375,635
Jan 21 2021 140.55 0.08 0.06% 139.98 141.60 139.98 404,031
Jan 20 2021 140.47 0.79 0.57% 140.73 141.01 138.71 576,875
Jan 19 2021 139.68 -2.85 -2.0% 143.95 144.30 139.50 663,177
Jan 18 2021 142.53 0.00 +0.00% 141.47 143.71 140.2305 0
Jan 15 2021 142.53 -0.47 -0.33% 141.47 143.71 140.2305 586,631
Jan 14 2021 143.00 -0.65 -0.45% 143.88 144.55 142.60 985,797
Jan 13 2021 143.65 -3.58 -2.43% 145.75 146.28 142.2053 863,826
Jan 12 2021 147.23 1.40 0.96% 143.70 148.14 143.54 564,328
Jan 11 2021 145.83 1.05 0.73% 143.21 146.99 142.07 700,333
Jan 08 2021 144.78 -0.17 -0.12% 145.45 146.57 143.13 740,366
Jan 07 2021 144.95 0.43 0.3% 144.69 146.00 144.01 927,797
Jan 06 2021 144.52 7.37 5.37% 138.03 145.59 138.03 872,445
Jan 05 2021 137.15 1.40 1.03% 136.56 138.27 135.256 999,527
Jan 04 2021 135.75 -2.16 -1.57% 138.41 139.465 134.84 609,210
Jan 01 2021 137.91 0.00 +0.00% 137.56 138.28 136.20 0
Dec 31 2020 137.91 0.44 0.32% 137.56 138.28 136.20 397,051
Dec 30 2020 137.47 1.80 1.33% 136.14 138.10 136.14 251,483
Dec 29 2020 135.67 -1.11 -0.81% 137.17 137.54 135.4817 305,538
Dec 28 2020 136.78 0.68 0.5% 137.45 138.00 136.32 300,655
Dec 25 2020 136.10 0.00 +0.00% 136.27 136.39 134.645 0
Dec 24 2020 136.10 0.00 +0.00% 136.27 136.39 134.645 0
Dec 24 2020 136.10 0.37 0.27% 136.27 136.39 134.645 158,929
Dec 23 2020 135.73 1.92 1.43% 134.12 136.81 133.905 1,024,150
Dec 22 2020 133.81 0.04 0.03% 133.82 134.70 133.34 553,737
Dec 21 2020 133.77 -1.09 -0.81% 133.32 134.58 130.50 454,694
Dec 18 2020 134.86 -0.79 -0.58% 134.73 135.11 132.325 1,175,015
Dec 17 2020 135.65 0.04 0.03% 136.00 136.18 134.21 500,381
Dec 16 2020 135.61 1.42 1.06% 134.80 136.18 134.51 550,754
Dec 15 2020 134.19 2.51 1.91% 132.99 134.58 132.29 475,836
Dec 14 2020 131.68 -3.90 -2.88% 136.66 137.0979 131.54 581,307
Dec 11 2020 135.58 0.02 0.01% 135.20 136.81 134.23 559,065
Dec 10 2020 135.56 -1.51 -1.1% 135.74 136.97 134.85 632,429
Dec 09 2020 137.07 0.00 0.0% 137.07 137.07 137.07 0
Dec 08 2020 137.07 2.14 1.59% 134.92 137.54 133.64 519,571
Dec 07 2020 134.93 1.76 1.32% 134.13 135.02 132.18 745,686


Your Recent History
NYSE
PKG
Packaging
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.