Packaging Historical Data - PKG

PKG Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 111.36 -2.18 -1.92% 111.55 112.35 110.01 720,638
Dec 09 2019 113.54 0.25 0.22% 113.51 113.78 112.91 536,424
Dec 06 2019 113.29 0.00 +0.00% 113.33 113.96 113.06 0
Dec 06 2019 113.29 0.93 0.83% 113.33 113.96 113.06 491,957
Dec 05 2019 112.36 1.62 1.46% 111.69 112.54 110.98 488,377
Dec 04 2019 110.74 0.00 0.0% 111.11 112.81 110.74 761,373
Dec 03 2019 110.74 -0.29 -0.26% 109.98 110.78 108.58 697,102
Dec 02 2019 111.03 -0.87 -0.78% 112.06 112.56 110.95 524,817
Nov 29 2019 111.90 0.00 +0.00% 112.18 112.27 111.68 0
Nov 29 2019 111.90 -0.17 -0.15% 112.18 112.27 111.68 297,790
Nov 28 2019 112.07 0.00 +0.00% 112.76 112.837 111.52 0
Nov 27 2019 112.07 -0.39 -0.35% 112.76 112.837 111.52 760,562
Nov 26 2019 112.4634 0.00 +0.00% 111.01 112.62 110.56 0
Nov 26 2019 112.4634 0.60 0.54% 111.01 112.62 110.56 1,137,120
Nov 25 2019 111.86 0.99 0.89% 111.20 112.84 110.72 515,916
Nov 22 2019 110.87 0.20 0.18% 111.23 111.77 110.23 444,755
Nov 21 2019 110.67 -1.45 -1.29% 111.91 112.11 110.36 555,728
Nov 20 2019 112.12 -1.56 -1.37% 113.44 113.44 111.61 481,286
Nov 19 2019 113.68 0.01 0.01% 113.79 113.826 112.84 542,913
Nov 18 2019 113.67 1.02 0.91% 113.00 113.76 112.21 543,385
Nov 15 2019 112.65 -0.27 -0.24% 113.05 113.345 112.19 485,976
Nov 14 2019 112.92 0.15 0.13% 112.49 113.60 112.15 570,132
Nov 13 2019 112.77 -0.94 -0.83% 113.49 113.72 112.605 651,494
Nov 12 2019 113.71 -0.02 -0.02% 113.67 114.78 112.88 437,514
Nov 11 2019 113.7277 -0.17 -0.15% 113.27 114.12 113.01 440,504
Nov 08 2019 113.90 0.95 0.84% 112.81 113.95 112.25 683,160
Nov 07 2019 112.95 0.59 0.53% 112.86 113.44 111.75 642,936
Nov 06 2019 112.36 -0.87 -0.77% 113.13 113.13 111.40 556,010
Nov 05 2019 113.23 0.00 +0.00% 112.23 113.68 111.93 0
Nov 05 2019 113.23 1.17 1.04% 112.23 113.68 111.93 917,993
Nov 04 2019 112.06 0.75 0.67% 111.98 112.5526 110.79 934,417
Nov 01 2019 111.31 0.00 +0.00% 110.40 111.36 109.67 0
Nov 01 2019 111.31 1.85 1.69% 110.40 111.36 109.67 582,401
Oct 31 2019 109.46 0.00 +0.00% 110.28 111.09 108.39 0
Oct 31 2019 109.46 -0.97 -0.88% 110.28 111.09 108.39 617,832
Oct 30 2019 110.43 -1.15 -1.03% 111.35 111.39 109.36 749,425
Oct 29 2019 111.58 -0.93 -0.83% 111.76 112.70 111.04 555,187
Oct 28 2019 112.51 1.58 1.42% 111.36 112.72 111.36 849,849
Oct 25 2019 110.93 0.00 +0.00% 108.46 111.16 108.46 0
Oct 25 2019 110.93 2.41 2.22% 108.46 111.16 108.46 558,256
Oct 24 2019 108.52 -1.54 -1.4% 109.43 110.26 105.52 1,317,544
Oct 23 2019 110.06 1.48 1.36% 108.50 111.23 108.50 1,272,519
Oct 22 2019 108.58 0.00 +0.00% 108.43 109.47 107.91 0
Oct 22 2019 108.58 0.09 0.08% 108.43 109.47 107.91 637,272
Oct 21 2019 108.49 0.27 0.25% 109.22 109.87 108.30 732,993
Oct 18 2019 108.22 1.81 1.7% 106.11 108.59 106.11 624,729
Oct 17 2019 106.41 -0.41 -0.38% 106.99 107.65 106.005 677,193
Oct 16 2019 106.82 -0.34 -0.32% 107.18 108.15 106.60 707,758
Oct 15 2019 107.16 -0.10 -0.09% 107.50 107.95 107.04 472,300
Oct 14 2019 107.26 -2.06 -1.88% 109.26 109.26 107.22 789,096
Oct 11 2019 109.32 3.29 3.1% 107.43 110.35 107.285 1,018,380
Oct 10 2019 106.03 2.44 2.36% 103.92 106.29 103.92 701,150
Oct 09 2019 103.59 0.00 +0.00% 103.32 104.17 103.08 0
Oct 09 2019 103.59 1.45 1.42% 103.32 104.17 103.08 697,646
Oct 08 2019 102.14 -1.57 -1.51% 102.66 103.015 101.82 792,886
Oct 07 2019 103.71 0.38 0.37% 103.01 104.48 102.76 652,744
Oct 04 2019 103.33 0.85 0.83% 102.42 103.88 102.42 564,775
Oct 03 2019 102.48 0.13 0.13% 101.97 102.755 100.54 834,836
Oct 02 2019 102.35 -0.44 -0.43% 102.29 103.18 101.64 1,278,638
Oct 01 2019 102.79 -3.31 -3.12% 107.00 107.0224 102.67 521,943
Sep 30 2019 106.10 0.50 0.47% 105.26 106.42 105.26 636,484
Sep 27 2019 105.60 1.06 1.01% 105.05 106.10 104.79 526,092
Sep 26 2019 104.54 -0.77 -0.73% 105.45 105.45 103.56 477,817
Sep 25 2019 105.31 0.00 +0.00% 103.33 105.53 103.04 0
Sep 25 2019 105.31 2.01 1.95% 103.33 105.53 103.04 661,708
Sep 24 2019 103.30 -0.43 -0.41% 104.38 104.5475 102.90 617,523
Sep 23 2019 103.73 0.89 0.87% 102.25 104.115 101.38 547,510
Sep 20 2019 102.84 -0.49 -0.47% 103.59 104.26 102.43 991,393
Sep 19 2019 103.33 -1.35 -1.29% 104.86 105.19 103.06 682,038
Sep 18 2019 104.68 0.00 +0.00% 104.73 105.33 103.57 0
Sep 18 2019 104.68 -0.34 -0.32% 104.73 105.33 103.57 621,747
Sep 17 2019 105.02 -3.35 -3.09% 104.49 105.87 102.985 775,005
Sep 16 2019 108.37 0.00 +0.00% 108.37 108.37 108.37 0
Sep 16 2019 108.37 0.00 0.0% 108.37 108.37 108.37 0
Sep 13 2019 108.37 1.34 1.25% 107.70 109.365 107.335 790,987
Sep 12 2019 107.03 -1.06 -0.98% 107.88 108.05 106.07 788,346


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.