The closing price for Packaging Corp of America (PKG) in 2009 was $14.14, on December 31, 2009. It was up 77.7% for the year. The latest price is $253.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $14.43 | $14.49 | $14.14 | $14.14 | 372,700 |
December 30 2009 | $14.44 | $14.57 | $14.34 | $14.44 | 451,200 |
December 29 2009 | $14.68 | $14.69 | $14.51 | $14.54 | 310,800 |
December 28 2009 | $14.62 | $14.79 | $14.52 | $14.59 | 572,100 |
December 24 2009 | $14.55 | $14.72 | $14.49 | $14.63 | 204,000 |
December 23 2009 | $14.69 | $14.73 | $14.51 | $14.55 | 553,600 |
December 22 2009 | $14.59 | $14.61 | $14.42 | $14.60 | 1,003,000 |
December 21 2009 | $14.61 | $14.73 | $14.43 | $14.45 | 1,196,000 |
December 18 2009 | $14.16 | $14.86 | $14.11 | $14.45 | 2,184,000 |
December 17 2009 | $13.96 | $14.04 | $13.61 | $14.00 | 1,009,800 |
December 16 2009 | $14.05 | $14.25 | $13.96 | $14.00 | 1,258,100 |
December 15 2009 | $13.49 | $14.02 | $13.49 | $14.00 | 1,330,000 |
December 14 2009 | $13.51 | $13.58 | $13.37 | $13.52 | 1,050,100 |
December 11 2009 | $13.42 | $13.49 | $13.09 | $13.37 | 1,008,200 |
December 10 2009 | $13.52 | $13.67 | $13.23 | $13.28 | 1,064,400 |
December 09 2009 | $13.59 | $13.63 | $13.31 | $13.45 | 780,000 |
December 08 2009 | $13.53 | $13.76 | $13.33 | $13.58 | 923,800 |
December 07 2009 | $13.40 | $13.68 | $13.37 | $13.62 | 1,002,000 |
December 04 2009 | $13.36 | $13.58 | $13.16 | $13.39 | 1,741,500 |
December 03 2009 | $13.36 | $13.61 | $13.06 | $13.09 | 1,022,800 |
December 02 2009 | $13.06 | $13.39 | $12.87 | $13.34 | 1,753,500 |
December 01 2009 | $12.49 | $13.06 | $12.49 | $13.01 | 2,275,000 |
November 30 2009 | $11.98 | $12.19 | $11.95 | $12.16 | 686,300 |
November 27 2009 | $11.81 | $12.20 | $11.80 | $12.01 | 252,700 |
November 25 2009 | $12.06 | $12.34 | $12.06 | $12.23 | 659,400 |
Daily pricing data for Packaging Corp of America dates back to 1/28/2000, and may be incomplete.