PKG: Historical Prices for PACKAGING CP AMER

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	19.75	20.22	19.75	20.04	659,400	20.04
24-Nov-09	20.02	20.08	19.70	19.83	1,094,400	19.83
23-Nov-09	20.01	20.06	19.74	20.05	1,330,800	20.05
20-Nov-09	18.88	19.65	18.85	19.60	889,500	19.60
19-Nov-09	19.23	19.23	18.89	19.04	758,800	19.04
18-Nov-09	19.49	19.70	19.26	19.44	541,200	19.44
17-Nov-09	19.74	19.89	19.49	19.62	531,700	19.62
16-Nov-09	19.51	20.04	19.50	19.88	738,100	19.88
13-Nov-09	19.12	19.50	19.09	19.36	843,700	19.36
12-Nov-09	19.63	19.90	18.95	19.00	927,800	19.00
11-Nov-09	19.86	19.88	19.31	19.64	1,064,700	19.64
10-Nov-09	19.64	19.77	19.20	19.66	821,400	19.66
9-Nov-09	19.26	19.84	19.18	19.77	1,068,100	19.77
6-Nov-09	18.85	19.31	18.82	19.10	709,100	19.10
5-Nov-09	18.68	19.12	18.47	19.08	1,187,000	19.08
4-Nov-09	19.04	19.14	18.41	18.47	847,300	18.47
3-Nov-09	18.34	18.99	18.30	18.92	853,500	18.92
2-Nov-09	18.30	18.76	18.21	18.52	917,100	18.52
30-Oct-09	18.96	18.97	18.22	18.28	1,414,700	18.28
29-Oct-09	18.82	19.31	18.82	19.12	913,000	19.12
28-Oct-09	19.30	19.44	18.35	18.62	1,847,100	18.62
27-Oct-09	19.67	19.71	19.21	19.34	1,070,900	19.34
26-Oct-09	20.46	20.65	19.62	19.63	1,184,200	19.63
23-Oct-09	21.10	21.10	20.24	20.39	1,012,600	20.39
22-Oct-09	20.23	21.21	19.84	20.99	3,084,100	20.99
21-Oct-09	20.81	21.32	20.34	20.37	1,228,600	20.37
20-Oct-09	20.40	21.57	19.64	20.85	3,947,500	20.85
19-Oct-09	22.17	22.17	21.44	21.66	1,659,600	21.66
16-Oct-09	21.86	22.16	21.81	22.08	2,796,500	22.08
15-Oct-09	21.33	22.38	20.90	22.12	2,778,400	22.12
14-Oct-09	21.20	21.61	21.11	21.51	1,204,700	21.51
13-Oct-09	20.63	21.20	20.43	20.91	1,007,400	20.91
12-Oct-09	21.12	21.29	20.62	20.65	651,700	20.65
9-Oct-09	20.88	21.07	20.70	21.03	895,800	21.03
8-Oct-09	20.46	21.01	20.26	20.92	1,459,600	20.92
7-Oct-09	19.97	20.36	19.90	20.31	1,370,400	20.31
6-Oct-09	20.14	20.36	19.93	20.16	2,122,700	20.16
5-Oct-09	19.10	20.06	19.09	19.93	1,304,100	19.93
2-Oct-09	19.22	19.23	18.50	19.07	2,685,100	19.07
1-Oct-09	20.37	20.45	19.29	19.35	948,500	19.35
30-Sep-09	20.99	21.06	20.22	20.40	1,175,500	20.40
29-Sep-09	19.96	21.04	19.87	20.89	1,233,300	20.89
28-Sep-09	19.54	20.05	19.27	19.86	664,100	19.86
25-Sep-09	19.27	19.61	18.90	19.40	918,700	19.40
24-Sep-09	20.05	20.07	19.09	19.29	1,113,200	19.29
23-Sep-09	20.38	20.63	19.99	20.02	600,500	20.02
22-Sep-09	20.51	20.62	20.25	20.45	736,400	20.45
21-Sep-09	20.68	20.83	20.05	20.36	864,500	20.36
18-Sep-09	20.99	21.26	20.86	20.90	1,057,800	20.90
17-Sep-09	21.21	21.26	20.84	21.05	878,900	21.05
16-Sep-09	21.82	21.83	21.09	21.19	1,158,700	21.19
15-Sep-09	21.61	21.99	21.50	21.78	762,500	21.78
14-Sep-09	20.86	21.56	20.86	21.53	955,700	21.53
11-Sep-09	21.75	21.75	21.03	21.08	969,100	21.08
11-Sep-09	$ 0.15 Dividend
10-Sep-09	21.31	21.70	21.13	21.65	777,600	21.50
9-Sep-09	20.95	21.29	20.52	21.27	844,500	21.12
8-Sep-09	20.91	21.17	20.80	21.03	771,600	20.88
4-Sep-09	20.28	20.97	20.10	20.83	908,400	20.69
3-Sep-09	20.07	20.37	19.77	20.25	1,455,300	20.11
2-Sep-09	19.72	20.13	19.62	19.89	780,700	19.75
1-Sep-09	20.20	20.60	19.79	19.80	1,439,800	19.66
31-Aug-09	20.34	20.71	19.96	20.36	1,047,800	20.22
28-Aug-09	20.60	20.81	20.07	20.44	1,743,800	20.30
27-Aug-09	19.78	20.53	19.61	20.45	1,625,600	20.31
26-Aug-09	19.62	19.95	19.39	19.80	751,800	19.66
25-Aug-09	19.22	19.93	19.21	19.65	1,022,200	19.51
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions