PKG - Packaging Corporation of America

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 201999,5299,5296,7897,9997,991.109.617
16 lug 201997,7899,3597,3998,4798,471.891.100
15 lug 201998,3398,3396,3297,1297,121.439.600
12 lug 201998,0899,4097,6799,3599,35981.300
11 lug 201999,94100,1198,5698,9598,952.111.500
10 lug 2019100,32101,2699,58100,05100,051.332.100
09 lug 201999,3599,9799,0099,6599,651.793.100
08 lug 201999,40100,6699,0599,4999,491.813.500
05 lug 201999,2499,9698,3299,7999,791.505.400
03 lug 201997,39100,1097,3099,9899,981.129.600
02 lug 201998,9899,7096,6697,5797,574.854.100
01 lug 201996,9197,7696,3097,6597,651.502.000
28 giu 201993,9996,2893,9695,3295,323.026.300
27 giu 201992,4594,1092,2793,9693,96925.900
26 giu 201992,5093,2592,3392,4092,401.287.100
25 giu 201992,1593,3891,4092,4592,451.014.900
24 giu 201994,1094,6891,8492,2392,23883.000
21 giu 201995,0396,3994,3295,3395,331.172.500
20 giu 201995,6795,9493,5394,6094,60948.600
19 giu 201995,2095,5894,2394,4694,46701.700
18 giu 201994,1595,9393,8594,9994,99772.600
17 giu 201995,3395,5993,4093,4093,401.061.800
14 giu 201996,4196,4194,2095,3295,32485.000
13 giu 201995,6096,7695,5096,2796,27929.700
13 giu 20190.79 Dividendo
12 giu 201995,4095,9394,8295,5594,76429.100
11 giu 201995,6696,6594,9695,4594,66686.300
10 giu 201996,3296,8594,0294,7093,92916.900
07 giu 201996,4497,0794,9695,7094,91710.700
06 giu 201994,8696,5394,3695,7794,98863.800
05 giu 201994,3494,8292,6594,5493,76807.700
04 giu 201990,5993,6289,8293,6092,831.573.100
03 giu 201988,6891,8587,8790,7990,041.407.100
31 mag 201988,1189,1187,8689,0888,34789.700
30 mag 201989,1589,5588,3689,3888,64610.300
29 mag 201989,2889,7187,8588,8288,091.293.400
28 mag 201990,8791,4089,5289,6888,94774.500
24 mag 201991,0491,7690,0491,0190,26434.100
23 mag 201991,6291,6289,5890,1389,38827.300
22 mag 201994,8696,1392,0592,0991,331.010.300
21 mag 201992,7694,8792,7694,5893,80671.600
20 mag 201993,6194,8091,7292,3991,631.017.000
17 mag 201996,3697,5895,4196,8496,04494.700
16 mag 201997,4998,8797,2297,3096,50494.200
15 mag 201997,1897,8996,2997,0396,23497.400
14 mag 201996,7298,0896,6697,1896,38461.000
13 mag 201996,1496,7395,1196,2795,47675.500
10 mag 201997,4798,4196,2297,9097,09573.300
09 mag 201997,4798,2296,5497,9497,13615.400
08 mag 201998,8599,5097,8498,4597,64497.000
07 mag 201998,8499,3397,9099,0898,26717.700
06 mag 201998,88100,2298,2499,9499,11593.700
03 mag 201999,53101,0299,53100,6099,77448.600
02 mag 201997,3399,1396,8598,9498,12596.700
01 mag 201999,1599,4997,0297,4896,67636.000
30 apr 201999,1699,3297,0799,1698,34695.200
29 apr 201999,5199,7898,2298,9198,09648.600
26 apr 201997,4399,4996,1399,2098,38529.700
25 apr 201998,0099,9194,1197,9497,131.400.300
24 apr 201998,7399,3998,3098,8197,99804.400
23 apr 201997,7499,1496,9398,5297,71988.900
22 apr 201997,0498,6796,5597,6496,831.001.100
18 apr 201995,7597,3195,5296,4195,611.038.800
17 apr 201997,9798,2995,0395,3694,571.124.800
16 apr 201995,9598,4792,6297,9497,132.525.700
15 apr 2019103,00103,50100,87101,51100,67606.500
12 apr 2019102,39103,80102,37103,33102,48682.300
11 apr 2019101,44102,75100,77101,51100,67793.400
10 apr 2019100,95101,79100,28101,49100,65602.700
09 apr 2019101,36101,76100,01100,83100,00584.200
08 apr 2019102,17102,19100,76101,66100,82717.900
05 apr 2019101,27102,97100,78102,20101,361.129.100
04 apr 2019102,45102,72100,60101,32100,48949.700
03 apr 2019102,28103,06102,00102,75101,90785.900
02 apr 2019102,91103,00100,82101,56100,72997.500
01 apr 201999,91102,8899,91102,70101,85954.500
29 mar 2019100,00100,4798,1399,3898,56883.700
28 mar 201998,9199,5798,2099,4998,67593.900
27 mar 201997,7899,2297,6598,5797,76699.300
26 mar 201995,9898,0595,9897,9697,15838.900
25 mar 201995,0095,6793,9195,1994,40676.200
22 mar 201997,8497,8494,9895,1394,34598.100
21 mar 201996,2598,6295,9098,2697,45739.600
20 mar 201998,4098,5295,9796,4895,68896.300
19 mar 201998,0699,2797,7898,3097,49828.600
18 mar 201996,0597,6095,8797,5696,751.171.800
15 mar 201998,0298,4495,8396,1895,382.393.400
14 mar 2019100,49100,7998,2398,7597,93754.600
14 mar 20190.79 Dividendo
13 mar 201999,72101,8499,61101,0699,441.139.400
12 mar 201997,8599,7597,7999,2097,611.284.200
11 mar 201997,4898,4097,4097,7996,221.165.900
08 mar 201996,8097,5096,1297,4095,84617.700
07 mar 201998,7898,9896,4497,6496,08733.200
06 mar 201999,3099,8598,7899,0597,461.010.600
05 mar 201998,1099,6098,0799,0897,491.068.300
04 mar 201996,8598,3996,2498,3496,761.321.100
01 mar 201996,2697,2495,8196,1894,64786.900
28 feb 201998,9198,9395,4395,5994,061.091.800
27 feb 201999,5499,6798,4999,0597,46503.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità