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
2022-12-30 127.41 128.69 127.06 127.91 0.4M
2022-12-29 128.19 129.42 128.01 128.63 0.3M
2022-12-28 129.69 130.60 127.00 127.01 0.3M
2022-12-27 128.63 130.71 128.43 129.56 0.3M
2022-12-23 127.47 128.99 126.93 128.70 0.3M
2022-12-22 127.35 127.77 124.83 127.41 0.7M
2022-12-21 128.74 129.26 128.04 128.43 0.4M
2022-12-20 128.97 129.55 127.44 127.89 0.4M
2022-12-19 130.88 131.70 127.76 128.61 0.6M
2022-12-16 131.14 131.35 129.09 130.58 1.1M
2022-12-15 132.17 133.76 131.24 132.88 0.7M
2022-12-14 136.27 137.59 134.71 135.33 0.6M
2022-12-13 140.20 140.45 135.58 136.50 0.7M
2022-12-12 135.50 137.15 134.26 137.13 0.6M
2022-12-09 135.68 137.23 134.70 135.11 0.7M
2022-12-08 135.94 136.80 134.55 135.96 0.6M
2022-12-07 134.53 135.90 134.42 135.20 0.5M
2022-12-06 135.83 136.58 133.67 134.83 0.4M
2022-12-05 136.74 136.90 135.12 135.58 0.5M
2022-12-02 135.27 138.60 134.66 137.82 0.8M
2022-12-01 136.61 136.97 134.78 136.16 0.7M
2022-11-30 132.35 136.63 131.83 135.89 1.4M
2022-11-29 130.19 133.31 130.19 132.69 0.8M
2022-11-28 131.94 132.01 129.81 130.10 0.5M
2022-11-25 133.04 133.71 132.62 132.97 0.2M
2022-11-23 133.85 134.55 132.43 133.35 0.3M
2022-11-22 132.24 133.58 131.80 133.32 0.5M
2022-11-21 128.38 131.98 127.69 131.34 0.8M
2022-11-18 131.07 131.58 128.71 129.04 0.9M
2022-11-17 128.43 129.67 127.19 129.48 0.7M
2022-11-16 129.97 130.63 129.23 129.87 0.8M
2022-11-15 131.67 132.87 129.36 130.18 0.8M
2022-11-14 129.25 132.06 128.68 129.75 0.9M
2022-11-11 126.00 130.25 124.93 129.47 0.8M
2022-11-10 123.97 125.12 121.97 125.08 1.4M
2022-11-09 120.99 121.32 119.44 120.01 0.8M
2022-11-08 123.14 123.58 121.15 121.61 1.2M
2022-11-07 125.16 125.17 122.20 122.61 0.8M
2022-11-04 123.62 125.37 122.44 124.50 1.0M
2022-11-03 118.23 122.01 117.95 121.23 1.0M
2022-11-02 119.81 122.29 118.02 118.54 0.9M
2022-11-01 121.76 122.41 118.94 120.59 0.8M
2022-10-31 119.86 121.22 118.41 120.21 0.9M
2022-10-28 118.83 121.16 118.23 120.70 0.9M
2022-10-27 116.56 121.66 116.37 119.25 1.3M
2022-10-26 115.80 119.24 114.77 116.36 1.0M
2022-10-25 114.51 117.72 112.00 115.93 0.8M
2022-10-24 117.45 117.99 116.27 116.28 0.7M
2022-10-21 113.25 117.21 112.97 116.94 0.6M
2022-10-20 114.40 115.73 112.52 112.87 0.4M
2022-10-19 116.23 116.39 113.68 114.40 0.3M
2022-10-18 115.70 117.78 115.70 116.70 0.7M
2022-10-17 115.92 116.95 115.02 115.94 0.5M
2022-10-14 116.66 116.96 113.62 113.71 0.6M
2022-10-13 111.68 116.62 110.56 115.79 0.4M
2022-10-12 115.08 115.08 113.49 113.52 0.6M
2022-10-11 113.14 115.93 112.25 114.42 0.5M
2022-10-10 114.81 115.20 113.34 114.15 0.5M
2022-10-07 114.58 114.71 112.84 113.71 0.6M
2022-10-06 116.14 117.74 115.53 115.92 0.8M
2022-10-05 116.27 118.62 115.40 117.39 0.7M
2022-10-04 117.06 118.43 116.54 118.14 0.6M
2022-10-03 114.06 116.12 112.62 115.00 0.8M
2022-09-30 113.43 115.36 111.95 112.29 1.1M
2022-09-29 113.80 114.59 111.98 114.22 0.9M
2022-09-28 114.60 116.37 114.24 115.81 0.9M
2022-09-27 114.53 115.45 111.73 113.29 0.7M
2022-09-26 113.66 114.78 110.73 112.92 1.0M
2022-09-23 114.10 114.80 112.46 113.97 0.8M
2022-09-22 118.01 118.19 115.75 115.88 0.5M
2022-09-21 120.17 122.60 118.05 118.10 0.8M
2022-09-20 122.14 122.14 117.76 119.41 1.0M
2022-09-19 118.76 124.15 118.40 124.10 1.2M
2022-09-16 125.30 125.33 116.60 118.07 2.6M
2022-09-15 132.00 134.30 131.75 132.68 0.6M
2022-09-14 137.62 138.00 131.54 132.07 0.9M
2022-09-13 139.36 140.03 137.44 137.78 0.6M
2022-09-12 140.67 143.25 140.65 142.08 0.4M
2022-09-09 140.09 140.40 139.08 139.58 0.6M
2022-09-08 137.85 139.60 136.41 139.51 0.7M
2022-09-07 136.36 139.45 136.36 139.20 0.5M
2022-09-06 136.42 137.63 135.57 136.18 0.7M
2022-09-02 137.99 139.11 135.50 136.11 0.6M
2022-09-01 136.28 136.77 135.08 136.48 0.8M
2022-08-31 139.13 139.39 136.88 136.92 1.1M
2022-08-30 138.22 139.77 136.55 139.15 0.6M
2022-08-29 137.94 138.98 136.86 137.87 0.4M
2022-08-26 143.76 143.76 138.77 138.94 0.4M
2022-08-25 140.52 143.59 140.34 143.56 0.4M
2022-08-24 140.78 141.15 139.26 139.96 0.5M
2022-08-23 140.59 142.09 140.59 141.13 0.4M
2022-08-22 141.04 141.07 139.28 140.41 0.4M
2022-08-19 144.52 145.15 142.65 143.17 0.6M
2022-08-18 144.18 145.48 143.06 145.14 0.4M
2022-08-17 143.99 145.22 143.46 144.49 0.4M
2022-08-16 143.00 146.27 142.85 145.76 0.4M
2022-08-15 142.85 143.60 142.01 143.32 0.4M
2022-08-12 142.94 144.09 141.98 143.92 0.4M
2022-08-11 141.53 142.73 140.35 142.06 0.5M
2022-08-10 141.35 142.58 140.91 141.18 0.5M
2022-08-09 137.85 138.96 137.38 138.94 0.6M
2022-08-08 136.69 139.00 135.85 137.97 0.6M
2022-08-05 136.88 137.82 133.80 135.22 1.0M
2022-08-04 138.50 139.43 137.43 137.74 1.0M
2022-08-03 139.38 140.04 137.21 139.15 0.5M
2022-08-02 138.37 138.76 136.96 138.11 0.9M
2022-08-01 139.75 140.84 138.36 138.84 0.9M
2022-07-29 141.01 141.45 139.43 140.61 1.3M
2022-07-28 140.37 141.57 138.34 140.16 0.6M
2022-07-27 136.99 139.68 136.35 139.33 0.7M
2022-07-26 141.34 141.86 134.27 136.93 1.1M
2022-07-25 141.92 144.28 141.22 143.91 1.0M
2022-07-22 142.48 143.03 141.34 141.60 0.5M
2022-07-21 138.81 141.95 138.33 141.87 0.6M
2022-07-20 137.94 139.33 137.23 139.03 0.4M
2022-07-19 135.62 138.93 135.27 138.28 0.5M
2022-07-18 136.73 137.16 133.80 134.29 0.7M
2022-07-15 137.46 137.58 135.28 135.80 0.5M
2022-07-14 134.45 136.24 133.81 135.44 0.5M
2022-07-13 135.96 137.67 135.56 137.00 0.5M
2022-07-12 137.83 139.46 137.83 138.13 0.7M
2022-07-11 138.44 140.13 137.11 137.83 0.5M
2022-07-08 142.24 142.24 139.16 139.81 0.6M
2022-07-07 139.77 142.19 139.60 141.59 0.7M
2022-07-06 137.75 139.09 135.48 138.48 0.6M
2022-07-05 137.11 137.33 135.10 137.16 0.7M
2022-07-01 136.88 139.29 134.82 138.75 0.9M
2022-06-30 137.22 137.88 135.48 137.50 0.9M
2022-06-29 140.00 140.00 137.98 138.92 0.5M
2022-06-28 141.99 143.06 138.87 138.95 0.5M
2022-06-27 141.04 142.84 140.61 141.69 0.6M
2022-06-24 136.77 140.75 136.48 140.60 1.2M
2022-06-23 136.10 137.01 133.79 135.80 0.6M
2022-06-22 137.55 139.18 135.77 136.60 0.6M
2022-06-21 140.40 142.06 138.78 139.51 0.8M
2022-06-17 142.14 142.94 138.77 139.68 1.1M
2022-06-16 144.64 144.66 140.10 141.45 0.6M
2022-06-15 148.46 149.42 145.24 147.23 0.8M
2022-06-14 142.39 147.51 142.21 147.23 1.0M
2022-06-13 148.67 149.02 142.96 143.67 0.7M
2022-06-10 153.68 153.68 151.16 151.50 0.6M
2022-06-09 157.87 158.98 156.03 156.16 0.5M
2022-06-08 161.18 162.93 158.70 159.62 0.5M
2022-06-07 159.65 162.67 159.19 162.30 0.5M
2022-06-06 160.08 161.21 158.88 160.84 0.5M
2022-06-03 158.81 160.17 158.41 159.12 0.3M
2022-06-02 158.62 159.90 155.90 159.69 0.6M
2022-06-01 157.02 158.19 153.90 157.47 0.6M
2022-05-31 158.48 159.23 156.39 157.28 1.3M
2022-05-27 157.61 159.98 156.60 159.90 0.7M
2022-05-26 154.40 157.28 154.40 156.41 0.5M
2022-05-25 151.10 154.55 151.10 153.34 0.6M
2022-05-24 152.61 153.03 147.90 151.72 0.6M
2022-05-23 150.54 153.56 150.22 152.94 0.5M
2022-05-20 152.06 152.27 146.84 149.06 0.9M
2022-05-19 150.55 152.28 148.23 150.49 0.9M
2022-05-18 157.62 157.62 150.47 151.02 0.8M
2022-05-17 157.98 159.62 156.57 158.74 0.5M
2022-05-16 155.71 156.11 153.82 155.54 0.7M
2022-05-13 157.45 159.68 154.60 155.40 0.7M
2022-05-12 159.22 159.22 154.56 156.51 0.6M
2022-05-11 159.68 162.32 158.58 158.83 0.5M
2022-05-10 161.89 162.59 156.79 160.22 0.8M
2022-05-09 161.18 163.45 160.27 160.78 0.5M
2022-05-06 162.27 163.36 160.42 162.47 0.5M
2022-05-05 164.00 165.47 161.55 163.05 0.5M
2022-05-04 162.18 165.72 161.97 165.61 0.6M
2022-05-03 160.73 162.89 160.31 161.69 0.8M
2022-05-02 162.19 162.32 158.11 160.07 0.6M
2022-04-29 163.28 163.82 160.42 161.17 0.6M
2022-04-28 162.40 163.34 160.01 162.85 0.6M
2022-04-27 160.75 163.64 159.15 161.65 0.6M
2022-04-26 161.62 164.87 159.10 159.44 0.7M
2022-04-25 160.47 163.10 158.65 162.29 0.7M
2022-04-22 165.24 165.51 161.11 161.18 0.5M
2022-04-21 167.27 168.50 165.93 166.03 0.5M
2022-04-20 165.00 167.79 164.98 166.97 0.7M
2022-04-19 161.39 164.34 160.95 163.94 0.6M
2022-04-18 162.81 164.32 160.05 160.79 0.7M
2022-04-14 160.25 164.27 159.90 163.02 0.6M
2022-04-13 157.13 159.97 157.13 159.59 0.6M
2022-04-12 154.91 157.99 154.56 156.97 0.5M
2022-04-11 154.09 156.92 154.09 154.91 0.4M
2022-04-08 152.35 153.91 151.49 153.34 0.5M
2022-04-07 152.04 152.75 150.07 151.30 1.0M
2022-04-06 153.12 153.60 150.25 152.45 0.6M
2022-04-05 154.69 155.62 153.44 154.08 0.4M
2022-04-04 154.90 155.62 152.87 155.16 0.8M
2022-04-01 157.27 157.27 154.41 155.76 0.6M
2022-03-31 156.41 158.09 156.11 156.11 0.5M
2022-03-30 156.39 158.47 156.08 156.87 0.5M
2022-03-29 156.58 156.62 154.58 156.39 0.5M
2022-03-28 156.20 156.20 154.30 155.18 0.4M
2022-03-25 153.55 156.13 152.21 156.13 0.4M
2022-03-24 153.89 155.22 152.59 152.96 0.4M
2022-03-23 152.95 154.19 152.12 152.82 0.4M
2022-03-22 157.58 157.58 152.72 153.46 1.0M
2022-03-21 156.80 157.75 154.78 156.33 0.5M
2022-03-18 157.50 157.50 153.98 156.47 1.4M
2022-03-17 154.42 156.46 152.87 156.26 0.5M
2022-03-16 152.85 155.93 152.72 155.34 0.8M
2022-03-15 151.77 152.94 149.08 152.35 0.9M
2022-03-14 150.49 152.10 149.57 150.93 0.7M
2022-03-11 150.03 150.93 148.79 149.75 0.6M
2022-03-10 146.50 149.74 145.96 149.01 0.7M
2022-03-09 143.80 148.68 143.04 147.65 1.0M
2022-03-08 145.89 146.75 140.13 140.80 1.0M
2022-03-07 149.23 150.01 145.00 145.17 0.7M
2022-03-04 146.30 149.88 145.64 149.61 0.6M
2022-03-03 148.18 149.76 147.41 148.65 0.5M
2022-03-02 143.99 147.52 143.66 147.28 0.7M
2022-03-01 146.96 147.27 142.73 143.12 0.7M
2022-02-28 147.51 148.66 144.93 147.19 0.7M
2022-02-25 146.80 150.74 146.80 149.62 0.8M
2022-02-24 143.35 146.52 141.10 145.99 1.0M
2022-02-23 149.39 149.58 145.21 145.26 0.6M
2022-02-22 149.05 149.96 147.93 149.06 0.5M
2022-02-18 148.08 149.67 147.56 148.47 0.5M
2022-02-17 149.76 149.76 148.01 148.53 0.7M
2022-02-16 147.50 148.88 147.23 148.49 0.4M
2022-02-15 148.30 149.59 147.28 148.07 0.7M
2022-02-14 148.10 148.10 145.59 147.02 1.0M
2022-02-11 148.45 149.65 147.20 147.79 0.7M
2022-02-10 150.19 151.79 148.36 148.71 0.7M
2022-02-09 150.84 152.25 150.84 151.06 0.5M
2022-02-08 149.92 151.10 147.96 150.50 0.8M
2022-02-07 146.66 149.65 145.82 148.39 0.9M
2022-02-04 147.43 149.05 146.02 146.67 0.6M
2022-02-03 146.92 149.19 146.05 148.18 0.7M
2022-02-02 149.20 149.47 146.84 147.26 0.7M
2022-02-01 150.58 150.71 147.27 149.46 0.8M
2022-01-31 147.27 150.96 146.37 150.63 2.1M
2022-01-28 143.97 146.81 143.25 145.55 1.4M
2022-01-27 142.31 149.74 142.09 143.49 2.0M
2022-01-26 134.59 136.51 131.94 133.40 0.9M
2022-01-25 134.44 137.52 133.52 135.03 1.0M
2022-01-24 132.49 136.97 131.79 136.57 0.9M
2022-01-21 135.50 137.08 133.77 134.52 0.7M
2022-01-20 136.92 137.85 135.15 135.22 0.4M
2022-01-19 135.55 137.35 134.73 137.12 0.5M
2022-01-18 136.76 136.99 133.05 134.35 0.7M
2022-01-14 135.91 137.64 134.82 137.31 0.7M
2022-01-13 134.43 137.67 134.01 137.15 0.6M
2022-01-12 136.13 136.33 133.00 134.00 0.6M
2022-01-11 136.60 136.60 134.61 135.91 0.5M
2022-01-10 138.37 138.72 134.51 135.97 0.5M
2022-01-07 137.26 139.11 137.09 137.85 0.5M
2022-01-06 139.96 140.21 136.55 136.97 0.7M
2022-01-05 138.73 140.35 137.54 138.98 0.9M
2022-01-04 134.74 139.82 134.74 138.03 0.8M
2022-01-03 136.46 136.66 133.93 134.61 0.4M