Packaging America

PKG
🏛️ usa →
217.93
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 134.43 136.56 134.39 136.15 0.4M
2021-12-30 135.35 135.74 134.02 134.67 0.4M
2021-12-29 133.63 134.95 133.62 134.61 0.4M
2021-12-28 133.00 133.94 132.64 133.48 0.5M
2021-12-27 131.12 133.04 130.81 133.00 0.3M
2021-12-23 131.54 132.81 131.11 131.30 0.5M
2021-12-22 130.73 131.85 129.70 130.99 0.9M
2021-12-21 129.56 131.85 129.56 130.73 1.5M
2021-12-20 128.17 129.35 124.78 129.06 1.2M
2021-12-17 133.62 133.75 129.57 130.03 2.0M
2021-12-16 132.63 135.10 132.31 134.50 1.0M
2021-12-15 131.18 131.87 129.60 131.77 0.5M
2021-12-14 130.91 131.65 130.32 130.63 0.7M
2021-12-13 128.78 131.09 128.17 130.52 0.6M
2021-12-10 130.03 130.03 127.99 128.17 0.7M
2021-12-09 131.38 132.18 129.08 129.22 1.1M
2021-12-08 135.68 136.59 132.14 132.23 0.6M
2021-12-07 136.65 137.88 135.24 135.36 1.2M
2021-12-06 134.67 136.82 134.40 136.19 0.9M
2021-12-03 131.92 133.69 131.42 133.21 1.1M
2021-12-02 130.02 132.56 130.02 131.92 0.7M
2021-12-01 131.20 133.03 129.45 129.51 0.7M
2021-11-30 132.37 133.06 130.13 130.59 1.2M
2021-11-29 134.62 135.00 133.17 133.70 0.7M
2021-11-26 130.52 134.63 130.10 133.57 0.7M
2021-11-24 134.01 134.18 131.57 132.12 0.7M
2021-11-23 134.86 136.12 134.46 134.70 0.4M
2021-11-22 133.54 135.85 132.91 134.34 1.0M
2021-11-19 132.39 133.99 132.01 133.09 0.9M
2021-11-18 134.42 135.15 132.30 132.61 0.8M
2021-11-17 134.40 135.15 132.50 134.59 0.6M
2021-11-16 135.04 135.92 134.50 134.56 0.4M
2021-11-15 135.49 135.80 134.64 134.82 0.5M
2021-11-12 135.53 136.02 134.42 135.09 0.3M
2021-11-11 135.53 136.07 134.84 135.10 0.3M
2021-11-10 134.07 135.88 133.26 135.45 0.7M
2021-11-09 134.02 135.20 132.92 134.19 0.5M
2021-11-08 135.89 136.51 134.13 134.37 0.5M
2021-11-05 135.19 136.95 134.88 135.38 0.3M
2021-11-04 135.01 136.82 133.88 134.40 0.4M
2021-11-03 133.42 135.88 133.30 135.38 0.6M
2021-11-02 135.44 135.77 132.93 133.71 0.5M
2021-11-01 136.45 136.91 135.29 135.45 0.4M
2021-10-29 138.21 139.42 137.05 137.37 0.5M
2021-10-28 136.21 138.94 135.00 138.80 0.8M
2021-10-27 136.07 136.21 132.93 135.40 0.9M
2021-10-26 136.26 139.01 133.82 136.03 1.3M
2021-10-25 134.01 136.27 133.11 133.92 1.6M
2021-10-22 135.26 136.76 133.97 133.99 0.8M
2021-10-21 135.27 135.78 133.75 134.75 0.9M
2021-10-20 132.86 136.88 132.86 135.54 0.5M
2021-10-19 134.12 134.17 132.10 132.86 0.7M
2021-10-18 133.34 136.30 132.66 134.12 0.5M
2021-10-15 139.84 140.17 133.34 133.71 1.1M
2021-10-14 137.99 139.85 136.63 139.11 0.6M
2021-10-13 139.53 140.55 134.51 137.24 0.8M
2021-10-12 138.53 140.65 137.80 139.53 0.5M
2021-10-11 139.26 141.06 138.00 138.09 0.7M
2021-10-08 142.67 143.75 138.62 139.13 0.8M
2021-10-07 142.52 143.87 142.09 142.67 0.6M
2021-10-06 140.70 141.84 138.58 141.21 0.5M
2021-10-05 139.41 142.62 138.21 141.72 0.5M
2021-10-04 139.00 140.52 138.50 139.40 0.5M
2021-10-01 137.50 140.05 136.11 139.15 0.5M
2021-09-30 141.90 141.96 137.37 137.44 0.7M
2021-09-29 142.05 142.83 141.14 141.38 0.4M
2021-09-28 143.93 144.18 141.78 142.03 0.4M
2021-09-27 141.62 144.35 141.62 143.63 0.4M
2021-09-24 142.41 143.55 141.83 141.87 0.3M
2021-09-23 141.86 143.32 141.35 142.69 0.5M
2021-09-22 139.05 141.81 139.03 140.74 0.5M
2021-09-21 140.22 140.34 137.95 138.02 0.5M
2021-09-20 139.23 140.13 138.10 139.72 0.6M
2021-09-17 142.92 143.13 140.45 141.02 1.3M
2021-09-16 146.00 146.15 143.30 143.71 1.1M
2021-09-15 148.14 148.45 145.73 146.04 0.8M
2021-09-14 151.16 151.16 147.88 148.28 0.6M
2021-09-13 152.86 152.86 150.72 151.68 0.5M
2021-09-10 152.31 153.79 151.68 151.82 0.4M
2021-09-09 151.35 152.31 151.29 151.71 0.8M
2021-09-08 151.09 152.31 150.22 151.68 0.6M
2021-09-07 152.52 152.67 151.24 151.60 0.6M
2021-09-03 152.75 153.36 151.88 152.45 0.8M
2021-09-02 154.81 155.78 152.65 153.31 1.3M
2021-09-01 151.99 154.35 150.60 153.94 0.8M
2021-08-31 151.27 153.41 151.03 151.70 0.8M
2021-08-30 151.84 152.63 151.13 151.15 0.6M
2021-08-27 149.96 151.77 149.96 151.39 0.3M
2021-08-26 150.02 150.17 148.83 149.40 0.6M
2021-08-25 147.70 150.52 147.07 149.92 0.4M
2021-08-24 147.00 148.20 146.93 147.85 0.3M
2021-08-23 149.06 149.06 146.49 146.98 0.6M
2021-08-20 145.26 148.69 145.26 148.30 0.8M
2021-08-19 144.05 146.08 143.69 145.09 0.4M
2021-08-18 145.15 146.97 145.00 145.05 0.5M
2021-08-17 145.62 146.09 144.51 145.67 0.4M
2021-08-16 145.80 146.44 144.14 146.09 0.6M
2021-08-13 145.57 146.94 145.35 146.42 0.3M
2021-08-12 145.50 146.35 144.45 145.46 0.4M
2021-08-11 144.69 146.05 144.07 145.61 0.5M
2021-08-10 142.22 145.04 142.22 144.06 0.4M
2021-08-09 140.66 143.31 140.17 142.64 0.5M
2021-08-06 139.48 140.86 139.08 140.57 0.4M
2021-08-05 139.56 140.00 137.74 138.54 0.5M
2021-08-04 139.37 140.26 138.00 138.73 0.6M
2021-08-03 139.56 140.24 137.89 140.21 0.5M
2021-08-02 141.65 142.87 138.80 139.27 0.6M
2021-07-30 140.69 142.28 140.30 141.50 0.8M
2021-07-29 139.26 141.70 138.94 140.22 1.1M
2021-07-28 138.14 139.26 136.61 138.94 0.5M
2021-07-27 134.57 140.50 131.77 138.09 0.8M
2021-07-26 133.50 134.92 132.78 134.57 0.4M
2021-07-23 131.86 134.10 131.26 133.63 0.5M
2021-07-22 132.79 132.79 130.71 131.52 0.4M
2021-07-21 133.53 134.45 132.41 132.82 0.4M
2021-07-20 132.52 134.94 132.02 132.58 0.6M
2021-07-19 132.98 134.04 130.65 132.19 0.5M
2021-07-16 137.29 137.49 134.60 134.92 0.5M
2021-07-15 136.82 138.04 136.24 136.72 0.7M
2021-07-14 137.49 138.66 137.01 137.16 0.4M
2021-07-13 139.08 139.62 137.23 137.49 0.5M
2021-07-12 137.28 139.24 136.20 138.91 0.6M
2021-07-09 138.22 138.73 137.44 138.63 0.4M
2021-07-08 135.91 137.23 135.02 136.13 0.7M
2021-07-07 135.09 138.22 135.09 137.62 0.5M
2021-07-06 136.58 136.77 134.39 135.72 0.6M
2021-07-02 136.75 136.94 135.23 136.65 0.5M
2021-07-01 136.05 137.16 135.07 136.54 0.4M
2021-06-30 134.53 135.82 134.23 135.42 0.5M
2021-06-29 136.03 137.18 134.64 135.07 0.5M
2021-06-28 135.21 135.68 133.94 135.59 0.4M
2021-06-25 133.96 136.21 133.96 135.26 0.6M
2021-06-24 135.00 135.38 133.61 133.80 0.5M
2021-06-23 135.45 135.57 134.08 134.60 0.3M
2021-06-22 135.26 136.03 134.55 135.32 0.3M
2021-06-21 134.18 136.24 134.18 135.33 0.4M
2021-06-18 132.16 133.24 131.66 132.75 1.1M
2021-06-17 138.92 138.98 133.36 133.81 0.8M
2021-06-16 139.62 139.67 138.26 138.62 1.0M
2021-06-15 139.81 140.62 138.54 139.94 0.9M
2021-06-14 142.97 143.26 138.44 138.86 0.9M
2021-06-11 143.28 144.07 142.48 143.85 1.3M
2021-06-10 144.25 144.25 142.57 142.62 0.5M
2021-06-09 143.84 144.65 142.92 142.99 0.7M
2021-06-08 144.27 145.00 143.47 144.27 0.9M
2021-06-07 147.30 147.30 144.09 144.32 0.7M
2021-06-04 147.00 147.41 145.95 146.76 0.6M
2021-06-03 146.09 146.52 145.33 146.08 0.9M
2021-06-02 149.24 149.33 145.61 146.44 1.3M
2021-06-01 150.00 150.62 148.89 149.79 0.4M
2021-05-28 149.48 150.25 148.07 148.65 0.4M
2021-05-27 149.83 150.41 148.37 149.39 1.2M
2021-05-26 148.90 149.54 147.55 148.73 0.5M
2021-05-25 151.58 152.16 148.86 149.19 0.4M
2021-05-24 151.18 151.91 150.55 151.50 0.4M
2021-05-21 149.92 151.23 149.61 150.16 0.4M
2021-05-20 150.29 151.09 149.26 149.39 0.4M
2021-05-19 151.51 151.51 149.38 150.77 0.3M
2021-05-18 153.81 154.27 152.03 152.21 0.4M
2021-05-17 154.60 156.44 153.89 155.13 0.3M
2021-05-14 155.19 155.72 153.72 154.25 0.3M
2021-05-13 150.81 155.89 150.38 155.05 0.3M
2021-05-12 155.16 155.40 151.34 151.56 0.4M
2021-05-11 154.63 156.03 153.27 154.85 0.5M
2021-05-10 154.20 156.54 154.06 154.56 0.4M
2021-05-07 152.22 153.56 151.72 153.16 0.2M
2021-05-06 153.08 153.38 151.21 153.24 0.3M
2021-05-05 151.88 153.13 150.58 152.17 0.5M
2021-05-04 149.60 151.98 149.60 151.88 0.5M
2021-05-03 148.64 150.32 147.89 149.47 0.3M
2021-04-30 149.52 150.22 147.25 147.65 0.6M
2021-04-29 146.51 150.07 146.51 150.01 0.6M
2021-04-28 145.96 147.03 144.94 145.37 0.6M
2021-04-27 142.00 147.17 141.20 144.77 0.6M
2021-04-26 143.02 143.60 141.88 143.15 0.5M
2021-04-23 141.29 142.69 140.69 142.33 0.3M
2021-04-22 142.65 142.86 140.55 140.69 0.6M
2021-04-21 140.83 142.39 140.74 142.25 0.3M
2021-04-20 141.17 141.89 139.89 140.81 0.4M
2021-04-19 142.21 142.45 139.25 141.12 0.6M
2021-04-16 140.61 141.43 138.88 140.36 0.5M
2021-04-15 138.11 140.38 137.91 139.55 0.6M
2021-04-14 136.94 137.66 136.27 137.56 0.3M
2021-04-13 139.09 139.64 136.52 137.32 0.3M
2021-04-12 138.01 139.33 138.00 139.10 0.4M
2021-04-09 137.00 137.93 135.61 137.84 0.4M
2021-04-08 137.22 137.65 135.39 136.24 0.7M
2021-04-07 140.00 140.61 138.01 138.05 0.5M
2021-04-06 137.39 139.85 136.79 139.46 0.9M
2021-04-05 137.35 138.03 136.54 137.46 0.7M
2021-04-01 134.59 136.20 133.45 135.57 0.5M
2021-03-31 135.12 136.14 133.79 134.48 0.5M
2021-03-30 135.62 136.32 135.07 135.45 0.3M
2021-03-29 134.61 136.42 134.49 135.84 0.5M
2021-03-26 134.24 135.72 133.28 135.52 0.4M
2021-03-25 130.10 134.23 129.31 133.79 0.6M
2021-03-24 129.05 131.92 129.05 129.89 0.5M
2021-03-23 130.58 132.94 128.35 128.93 0.6M
2021-03-22 128.08 130.71 127.06 130.45 0.7M
2021-03-19 134.50 134.50 130.60 131.02 1.7M
2021-03-18 135.60 136.17 133.99 133.99 0.7M
2021-03-17 133.92 135.01 133.49 134.88 0.8M
2021-03-16 134.18 135.11 131.79 133.50 0.6M
2021-03-15 136.66 136.66 132.92 134.74 1.0M
2021-03-12 139.78 140.17 136.99 137.22 0.8M
2021-03-11 140.64 141.54 139.21 139.96 0.7M
2021-03-10 139.80 142.56 139.80 140.83 0.5M
2021-03-09 138.24 141.07 137.26 140.00 0.5M
2021-03-08 135.50 140.25 134.94 138.43 0.8M
2021-03-05 135.30 135.86 132.16 134.95 0.9M
2021-03-04 136.46 137.15 131.75 134.21 0.5M
2021-03-03 136.42 137.98 135.53 136.51 0.4M
2021-03-02 136.20 137.29 135.20 136.41 0.7M
2021-03-01 133.25 136.50 133.25 135.89 0.6M
2021-02-26 132.86 133.72 131.50 132.02 0.8M
2021-02-25 133.43 134.61 132.81 133.57 0.5M
2021-02-24 133.42 133.97 131.62 133.43 0.7M
2021-02-23 134.66 134.80 132.86 133.54 0.6M
2021-02-22 133.26 135.08 133.06 134.32 0.5M
2021-02-19 132.90 134.84 132.23 134.08 0.4M
2021-02-18 132.78 133.50 132.41 132.68 0.4M
2021-02-17 132.75 133.74 131.94 133.42 0.4M
2021-02-16 133.45 133.57 131.50 133.04 0.6M
2021-02-12 131.04 133.92 131.04 133.18 0.6M
2021-02-11 133.99 134.49 130.37 131.17 0.8M
2021-02-10 132.98 134.12 132.52 133.79 0.7M
2021-02-09 133.44 133.88 131.67 131.94 0.8M
2021-02-08 133.95 135.18 132.65 133.03 0.7M
2021-02-05 133.35 134.02 132.15 133.30 0.9M
2021-02-04 135.88 136.29 132.23 132.33 1.0M
2021-02-03 135.66 136.52 134.41 135.64 0.5M
2021-02-02 136.14 137.66 135.08 135.56 0.5M
2021-02-01 135.54 136.13 132.70 134.65 1.0M
2021-01-29 130.60 135.09 128.94 134.46 1.4M
2021-01-28 135.88 137.45 129.12 131.71 1.2M
2021-01-27 138.41 140.12 135.03 135.87 0.7M
2021-01-26 141.63 141.90 139.82 139.84 0.4M
2021-01-25 140.55 142.64 140.01 140.92 0.8M
2021-01-22 140.10 141.11 139.01 140.40 0.4M
2021-01-21 139.98 141.60 139.98 140.55 0.4M
2021-01-20 140.73 141.01 138.71 140.47 0.6M
2021-01-19 143.95 144.30 139.50 139.68 0.7M
2021-01-15 141.47 143.71 140.23 142.53 0.6M
2021-01-14 143.88 144.55 142.60 143.00 1.0M
2021-01-13 145.75 146.28 142.21 143.65 0.9M
2021-01-12 143.70 148.14 143.54 147.23 0.6M
2021-01-11 143.21 146.99 142.07 145.83 0.7M
2021-01-08 145.45 146.57 143.13 144.78 0.7M
2021-01-07 144.69 146.00 144.01 144.95 0.9M
2021-01-06 138.03 145.59 138.03 144.52 0.9M
2021-01-05 136.56 138.27 135.26 137.15 1.0M
2021-01-04 138.41 139.47 134.84 135.75 0.6M