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
2023-12-29 163.01 164.16 162.47 162.91 0.6M
2023-12-28 165.12 165.18 163.06 163.33 0.5M
2023-12-27 164.13 165.04 163.72 165.01 0.4M
2023-12-26 163.63 164.52 163.51 163.99 0.4M
2023-12-22 163.57 164.28 162.87 163.68 0.4M
2023-12-21 163.56 163.88 162.10 163.24 0.4M
2023-12-20 163.96 164.98 162.42 162.54 0.5M
2023-12-19 164.92 165.68 164.24 164.43 0.4M
2023-12-18 165.50 165.96 164.00 164.21 0.6M
2023-12-15 165.37 166.76 163.63 164.76 1.2M
2023-12-14 167.11 168.57 166.25 167.35 0.7M
2023-12-13 161.57 166.27 160.68 165.77 0.9M
2023-12-12 164.80 164.90 161.24 161.74 0.5M
2023-12-11 163.73 165.43 163.42 165.20 0.6M
2023-12-08 163.83 165.15 163.41 163.88 0.5M
2023-12-07 164.29 164.75 162.76 164.32 0.8M
2023-12-06 165.53 166.64 163.74 164.21 0.7M
2023-12-05 167.44 167.98 164.30 165.29 0.9M
2023-12-04 168.00 169.35 167.48 168.35 0.8M
2023-12-01 167.52 171.61 167.41 169.71 1.0M
2023-11-30 164.07 169.06 163.24 168.01 1.9M
2023-11-29 158.23 163.37 158.07 161.85 0.9M
2023-11-28 159.48 160.11 156.87 158.14 0.7M
2023-11-27 154.20 162.95 153.58 158.70 1.6M
2023-11-24 155.35 156.41 154.64 155.13 0.2M
2023-11-22 153.81 154.61 152.99 154.21 0.3M
2023-11-21 153.16 153.87 151.74 153.50 0.5M
2023-11-20 154.73 154.73 148.50 153.08 1.0M
2023-11-17 156.31 156.71 155.14 155.31 0.4M
2023-11-16 157.80 159.13 154.38 155.49 0.5M
2023-11-15 158.10 159.25 157.99 158.40 0.5M
2023-11-14 154.69 158.54 154.28 157.88 0.7M
2023-11-13 155.17 155.64 152.80 153.47 0.6M
2023-11-10 155.15 156.65 153.95 155.63 0.5M
2023-11-09 157.12 157.12 155.35 155.69 0.5M
2023-11-08 156.91 157.29 155.32 156.13 0.5M
2023-11-07 156.29 157.44 156.06 156.64 0.7M
2023-11-06 157.99 158.11 156.63 157.27 0.8M
2023-11-03 156.84 159.18 156.53 158.27 0.4M
2023-11-02 154.48 155.88 154.33 155.42 0.6M
2023-11-01 153.28 155.16 153.01 153.60 0.6M
2023-10-31 152.38 154.86 152.25 153.05 0.6M
2023-10-30 151.37 152.47 150.51 151.70 0.5M
2023-10-27 150.54 151.25 148.82 150.18 0.5M
2023-10-26 148.80 152.92 148.79 150.64 0.8M
2023-10-25 149.25 150.51 147.25 148.88 0.9M
2023-10-24 146.77 150.92 145.03 148.93 1.3M
2023-10-23 144.83 145.64 143.82 144.54 1.1M
2023-10-20 149.48 149.48 144.12 144.48 0.7M
2023-10-19 152.14 152.95 149.09 149.55 0.4M
2023-10-18 153.16 155.50 152.23 153.05 0.9M
2023-10-17 151.24 153.61 151.00 152.87 0.5M
2023-10-16 152.71 153.36 152.25 152.44 0.5M
2023-10-13 152.56 153.10 151.12 151.37 0.4M
2023-10-12 154.23 154.23 151.14 151.60 0.5M
2023-10-11 155.04 155.64 153.17 154.31 0.3M
2023-10-10 154.15 155.78 154.05 154.63 0.5M
2023-10-09 151.55 154.54 151.22 153.73 0.4M
2023-10-06 152.55 153.11 151.45 151.54 0.5M
2023-10-05 152.70 153.96 151.92 152.55 0.5M
2023-10-04 152.62 153.70 151.49 153.33 0.6M
2023-10-03 151.82 153.95 150.74 151.67 0.8M
2023-10-02 153.00 153.85 151.29 153.28 0.8M
2023-09-29 154.53 155.03 153.35 153.55 0.5M
2023-09-28 152.24 154.19 151.83 153.78 0.4M
2023-09-27 151.26 152.70 150.49 151.89 0.6M
2023-09-26 149.96 151.16 149.01 149.12 0.5M
2023-09-25 149.03 151.23 148.87 150.85 0.4M
2023-09-22 149.04 150.56 148.79 149.06 0.4M
2023-09-21 151.18 152.97 149.68 149.81 0.4M
2023-09-20 151.12 152.22 150.10 150.12 0.4M
2023-09-19 152.00 152.93 150.31 150.90 0.4M
2023-09-18 150.48 151.97 149.72 151.75 0.6M
2023-09-15 150.51 151.66 149.26 149.75 1.0M
2023-09-14 149.34 150.82 148.57 150.75 0.5M
2023-09-13 147.17 148.16 146.16 147.56 0.5M
2023-09-12 146.61 147.81 144.47 146.96 0.4M
2023-09-11 147.76 148.35 145.94 146.26 0.4M
2023-09-08 144.49 146.62 144.49 146.56 0.4M
2023-09-07 146.01 146.73 144.15 144.75 1.0M
2023-09-06 145.81 146.13 144.01 144.78 0.6M
2023-09-05 148.43 148.59 145.26 145.52 0.4M
2023-09-01 149.83 150.58 149.01 149.56 0.4M
2023-08-31 149.43 149.80 148.82 149.10 0.5M
2023-08-30 149.38 150.13 148.82 149.40 0.3M
2023-08-29 147.86 149.10 147.59 149.06 0.3M
2023-08-28 146.80 148.76 146.80 147.82 0.3M
2023-08-25 145.32 146.74 144.70 146.04 0.3M
2023-08-24 145.06 146.97 144.35 144.58 0.3M
2023-08-23 145.42 145.54 144.65 145.40 0.4M
2023-08-22 145.53 146.32 144.71 145.07 0.3M
2023-08-21 147.04 147.25 144.91 145.24 0.3M
2023-08-18 145.72 147.40 145.72 146.98 0.4M
2023-08-17 148.15 149.04 146.13 146.70 0.5M
2023-08-16 147.55 148.87 147.14 147.31 0.4M
2023-08-15 149.36 149.81 147.61 147.71 0.5M
2023-08-14 151.89 151.89 150.47 150.84 0.3M
2023-08-11 152.05 153.18 151.58 152.02 0.3M
2023-08-10 153.23 153.50 151.93 152.84 0.7M
2023-08-09 152.71 153.24 151.76 152.19 0.4M
2023-08-08 151.46 152.96 149.87 152.45 0.6M
2023-08-07 154.24 155.20 152.18 153.05 0.7M
2023-08-04 155.76 157.09 153.59 153.89 0.9M
2023-08-03 156.61 158.66 153.89 155.22 1.1M
2023-08-02 153.28 156.20 152.26 154.64 0.7M
2023-08-01 152.69 154.13 151.99 153.10 0.7M
2023-07-31 153.02 154.58 152.53 153.35 0.7M
2023-07-28 154.50 155.39 152.24 152.82 0.6M
2023-07-27 151.89 155.40 150.60 152.43 0.9M
2023-07-26 151.70 151.80 148.02 150.55 1.4M
2023-07-25 145.07 154.36 144.51 152.65 2.2M
2023-07-24 137.66 139.41 136.54 138.67 1.0M
2023-07-21 136.02 137.54 135.54 137.35 0.7M
2023-07-20 136.52 136.94 135.10 135.98 0.4M
2023-07-19 135.23 136.03 134.40 135.87 0.6M
2023-07-18 133.60 135.48 133.60 135.41 0.5M
2023-07-17 133.43 134.64 132.70 133.99 0.5M
2023-07-14 134.00 134.67 133.21 134.21 0.6M
2023-07-13 133.11 134.57 132.77 134.06 0.5M
2023-07-12 133.85 134.50 132.72 133.44 0.4M
2023-07-11 132.34 133.01 131.71 132.51 0.6M
2023-07-10 131.58 133.01 130.91 131.93 0.6M
2023-07-07 129.82 133.68 129.82 132.50 0.7M
2023-07-06 129.24 130.55 127.70 130.15 0.7M
2023-07-05 130.62 130.65 128.98 130.03 0.8M
2023-07-03 131.92 133.50 131.78 132.61 0.4M
2023-06-30 131.50 132.76 130.35 132.16 0.6M
2023-06-29 128.89 132.00 128.74 131.86 0.9M
2023-06-28 131.26 131.61 127.90 129.40 0.9M
2023-06-27 130.95 132.50 129.73 131.66 0.5M
2023-06-26 129.18 131.47 129.18 130.92 0.4M
2023-06-23 129.62 130.45 128.62 128.82 0.8M
2023-06-22 131.29 131.29 129.52 130.81 0.5M
2023-06-21 130.93 132.75 129.63 131.66 0.6M
2023-06-20 131.36 132.81 130.78 131.68 0.7M
2023-06-16 133.04 133.87 131.30 132.42 1.7M
2023-06-15 130.93 133.19 130.57 132.66 0.5M
2023-06-14 131.76 133.66 130.86 131.36 0.6M
2023-06-13 131.58 134.17 131.38 131.96 0.8M
2023-06-12 129.90 131.42 128.56 130.84 0.5M
2023-06-09 130.70 131.47 129.21 130.80 0.4M
2023-06-08 133.11 133.11 130.33 130.82 0.6M
2023-06-07 130.21 133.13 129.55 132.85 0.5M
2023-06-06 126.95 130.17 126.95 129.57 0.5M
2023-06-05 127.74 128.57 126.37 127.15 0.9M
2023-06-02 126.37 128.15 125.86 128.08 0.9M
2023-06-01 124.86 125.62 122.20 124.83 0.9M
2023-05-31 125.79 126.19 123.71 124.03 0.9M
2023-05-30 126.99 127.35 124.82 126.39 0.4M
2023-05-26 127.88 129.04 127.01 127.20 0.4M
2023-05-25 126.75 127.85 125.91 127.33 0.5M
2023-05-24 127.38 128.07 126.27 127.41 0.5M
2023-05-23 128.93 129.58 127.65 127.93 0.6M
2023-05-22 129.12 130.29 127.79 129.07 0.7M
2023-05-19 130.26 130.70 128.48 129.45 0.4M
2023-05-18 128.56 129.31 127.37 129.23 0.4M
2023-05-17 127.49 129.19 126.98 128.96 0.5M
2023-05-16 129.39 129.83 126.82 127.00 0.8M
2023-05-15 132.34 132.34 129.71 130.44 0.7M
2023-05-12 132.98 133.45 131.21 132.42 0.3M
2023-05-11 132.40 133.16 131.66 132.34 0.5M
2023-05-10 134.25 134.65 131.19 133.28 0.6M
2023-05-09 135.89 135.90 132.90 133.35 0.7M
2023-05-08 135.98 136.89 134.76 136.03 0.4M
2023-05-05 134.60 136.55 134.22 135.37 0.5M
2023-05-04 133.87 134.46 132.13 133.05 0.7M
2023-05-03 134.20 136.02 133.31 133.65 0.9M
2023-05-02 137.22 137.22 131.65 133.55 0.9M
2023-05-01 134.71 138.48 134.71 138.15 0.9M
2023-04-28 133.57 136.09 133.13 135.26 0.6M
2023-04-27 132.01 133.34 130.17 133.31 0.9M
2023-04-26 132.81 134.52 131.75 132.09 0.8M
2023-04-25 134.64 138.27 133.70 134.38 1.4M
2023-04-24 143.67 145.17 143.67 144.91 0.8M
2023-04-21 143.18 143.61 141.17 143.23 0.5M
2023-04-20 142.49 143.55 141.03 143.34 0.6M
2023-04-19 142.62 143.03 141.43 142.37 0.8M
2023-04-18 143.06 143.58 141.67 142.88 0.4M
2023-04-17 141.59 142.96 140.78 142.89 0.5M
2023-04-14 141.86 142.76 139.76 141.16 0.5M
2023-04-13 142.36 143.10 140.39 142.41 0.4M
2023-04-12 144.13 144.65 141.77 142.19 0.5M
2023-04-11 141.95 144.42 141.70 143.24 0.6M
2023-04-10 140.75 141.67 139.88 140.95 0.5M
2023-04-06 140.72 141.82 139.72 141.15 0.7M
2023-04-05 138.92 140.44 138.09 140.39 0.7M
2023-04-04 140.28 141.28 138.24 138.93 1.2M
2023-04-03 138.63 140.85 138.63 140.30 0.8M
2023-03-31 138.31 139.16 138.07 138.83 0.6M
2023-03-30 137.98 138.05 136.93 137.58 0.5M
2023-03-29 135.95 136.87 134.78 136.67 0.5M
2023-03-28 132.32 134.72 132.32 134.52 0.3M
2023-03-27 133.83 133.91 132.02 132.25 0.5M
2023-03-24 130.35 133.34 129.20 133.15 0.5M
2023-03-23 130.40 132.41 129.76 131.08 0.6M
2023-03-22 133.31 133.77 130.57 130.72 0.5M
2023-03-21 135.30 135.62 132.40 132.96 0.8M
2023-03-20 129.42 134.24 129.42 133.50 1.0M
2023-03-17 129.46 129.46 126.23 127.32 4.9M
2023-03-16 126.94 130.10 126.83 129.17 0.8M
2023-03-15 128.71 129.44 127.06 128.50 0.9M
2023-03-14 131.43 132.42 129.74 131.35 0.8M
2023-03-13 130.94 133.51 129.57 130.69 0.8M
2023-03-10 135.16 135.16 131.03 132.42 0.6M
2023-03-09 138.52 139.08 135.52 135.60 0.6M
2023-03-08 137.32 138.82 137.11 138.07 0.5M
2023-03-07 137.47 138.59 136.73 137.27 0.6M
2023-03-06 141.84 141.84 137.17 137.76 1.0M
2023-03-03 141.63 142.94 139.76 142.34 0.6M
2023-03-02 138.22 141.28 138.15 141.01 1.0M
2023-03-01 136.37 139.59 136.34 138.70 0.5M
2023-02-28 136.34 137.53 136.05 136.72 0.7M
2023-02-27 139.24 140.07 135.97 136.87 0.6M
2023-02-24 135.78 138.01 135.26 137.80 0.6M
2023-02-23 135.45 137.51 134.03 137.40 0.5M
2023-02-22 134.62 135.64 133.81 134.72 0.6M
2023-02-21 139.30 139.50 133.65 134.17 0.6M
2023-02-17 141.35 141.49 140.09 141.01 0.4M
2023-02-16 141.30 142.54 140.46 141.48 0.3M
2023-02-15 141.88 143.34 141.38 142.60 0.4M
2023-02-14 141.93 143.31 141.00 142.63 0.4M
2023-02-13 140.37 142.24 139.35 142.08 0.4M
2023-02-10 139.70 140.22 138.34 139.92 0.6M
2023-02-09 142.61 143.25 139.68 140.10 0.6M
2023-02-08 142.72 143.24 140.43 141.81 0.8M
2023-02-07 142.00 144.04 140.68 143.38 0.6M
2023-02-06 143.01 143.37 142.03 142.59 0.5M
2023-02-03 144.51 146.24 144.38 144.42 0.9M
2023-02-02 142.19 145.44 141.30 145.09 0.9M
2023-02-01 140.37 143.10 139.44 142.15 0.9M
2023-01-31 140.20 142.70 137.79 142.70 3.2M
2023-01-30 137.73 140.97 137.73 138.69 0.8M
2023-01-27 138.62 140.31 137.05 138.41 0.7M
2023-01-26 127.50 138.83 127.50 138.62 1.3M
2023-01-25 129.37 130.07 127.13 129.15 0.9M
2023-01-24 130.66 131.21 128.86 130.03 0.7M
2023-01-23 132.51 133.96 131.34 132.05 0.7M
2023-01-20 130.36 132.74 129.29 132.48 0.5M
2023-01-19 130.49 130.49 128.29 129.77 0.7M
2023-01-18 134.17 134.20 130.88 130.91 0.5M
2023-01-17 135.47 136.05 133.21 133.50 0.6M
2023-01-13 135.26 135.53 134.12 135.40 0.6M
2023-01-12 134.59 136.11 133.22 135.97 0.5M
2023-01-11 133.29 134.06 132.63 133.58 0.5M
2023-01-10 132.74 133.10 131.29 132.73 0.5M
2023-01-09 134.27 135.48 132.18 132.48 0.8M
2023-01-06 131.42 132.78 131.06 132.19 0.5M
2023-01-05 129.62 130.34 127.86 129.88 0.6M
2023-01-04 130.29 131.76 129.84 130.80 0.6M
2023-01-03 128.34 129.66 127.32 129.06 0.5M