|
 PACCAR Inc. - [Ticker: PCAR] |     | | Last Trade | 59.32 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.79 (+0.97%) | Open | 60.83 | | High | 61.01 | Low | 58.91 | | Volume | 4,308,404 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 70.98 x 300 - 71.00 x 700 | | Former Close | 61.11 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PCAR quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 2,502,900 | 57.19 | 59.98 | 56.72 | 59.82 | 00:00:00 | | 2004-04-23 | 2,587,800 | 59.67 | 59.80 | 58.81 | 59.74 | 00:00:00 | | 2004-04-26 | 1,847,400 | 59.40 | 60.00 | 58.11 | 58.72 | 00:00:00 | | 2004-04-27 | 2,932,600 | 60.60 | 60.70 | 58.36 | 58.73 | 00:00:00 | | 2004-04-28 | 3,886,500 | 59.21 | 59.43 | 56.64 | 56.81 | 00:00:00 | | 2004-04-29 | 2,993,400 | 57.04 | 57.79 | 54.65 | 55.18 | 00:00:00 | | 2004-04-30 | 3,391,800 | 55.25 | 57.82 | 55.08 | 56.49 | 00:00:00 | | 2004-05-03 | 2,018,100 | 57.17 | 57.20 | 55.73 | 56.84 | 00:00:00 | | 2004-05-04 | 3,119,700 | 56.07 | 57.85 | 55.81 | 56.77 | 00:00:00 | | 2004-05-05 | 1,633,000 | 56.84 | 57.09 | 56.11 | 56.56 | 00:00:00 | | 2004-05-06 | 2,403,000 | 56.05 | 56.31 | 54.74 | 55.59 | 00:00:00 | | 2004-05-07 | 2,586,300 | 55.02 | 55.80 | 54.50 | 54.62 | 00:00:00 | | 2004-05-10 | 4,262,400 | 54.38 | 54.55 | 52.00 | 52.99 | 00:00:00 | | 2004-05-11 | 2,264,700 | 53.47 | 54.83 | 52.88 | 54.25 | 00:00:00 | | 2004-05-12 | 3,042,000 | 54.27 | 54.80 | 53.32 | 54.79 | 00:00:00 | | 2004-05-13 | 2,051,100 | 54.50 | 54.95 | 53.82 | 54.42 | 00:00:00 | | 2004-05-14 | 2,631,000 | 54.45 | 54.90 | 53.04 | 54.07 | 00:00:00 | | 2004-05-17 | 2,427,800 | 52.20 | 53.17 | 52.16 | 52.84 | 00:00:00 | | 2004-05-18 | 1,774,500 | 52.97 | 53.91 | 52.58 | 53.66 | 00:00:00 | | 2004-05-19 | 2,132,100 | 53.56 | 54.78 | 53.15 | 53.17 | 00:00:00 | | 2004-05-20 | 4,657,800 | 52.40 | 52.80 | 51.00 | 51.68 | 00:00:00 | | 2004-05-21 | 3,141,400 | 52.27 | 52.86 | 51.50 | 52.54 | 00:00:00 | | 2004-05-24 | 2,914,500 | 52.90 | 54.07 | 52.54 | 53.77 | 00:00:00 | | 2004-05-25 | 2,249,700 | 53.63 | 55.00 | 53.15 | 54.88 | 00:00:00 | | 2004-05-26 | 1,816,600 | 54.63 | 55.48 | 54.39 | 55.44 | 00:00:00 | | 2004-05-27 | 2,043,900 | 55.60 | 56.30 | 55.32 | 56.03 | 00:00:00 | | 2004-05-28 | 1,903,500 | 55.83 | 56.50 | 55.69 | 55.80 | 00:00:00 | | 2004-06-01 | 1,935,600 | 55.53 | 56.90 | 55.50 | 56.90 | 00:00:00 | | 2004-06-02 | 2,998,200 | 57.34 | 57.45 | 56.80 | 56.92 | 00:00:00 | | 2004-06-03 | 2,047,800 | 56.80 | 57.14 | 56.37 | 56.61 | 00:00:00 | | 2004-06-04 | 2,315,400 | 56.77 | 56.89 | 56.01 | 56.05 | 00:00:00 | | 2004-06-07 | 2,563,600 | 56.26 | 56.84 | 56.01 | 56.84 | 00:00:00 | | 2004-06-08 | 1,949,400 | 56.67 | 56.86 | 56.01 | 56.30 | 00:00:00 | | 2004-06-09 | 1,943,600 | 55.80 | 56.17 | 54.94 | 54.94 | 00:00:00 | | 2004-06-10 | 2,187,900 | 54.63 | 56.02 | 54.60 | 55.68 | 00:00:00 | | 2004-06-14 | 1,834,200 | 55.66 | 55.77 | 54.40 | 54.49 | 00:00:00 | | 2004-06-15 | 2,745,300 | 55.37 | 55.61 | 54.89 | 55.02 | 00:00:00 | | 2004-06-16 | 1,263,900 | 55.26 | 55.28 | 54.41 | 54.63 | 00:00:00 | | 2004-06-17 | 2,239,500 | 54.75 | 54.92 | 54.27 | 54.74 | 00:00:00 | | 2004-06-18 | 2,615,400 | 54.02 | 54.97 | 54.00 | 54.70 | 00:00:00 | | 2004-06-21 | 1,324,500 | 54.71 | 55.26 | 54.37 | 54.59 | 00:00:00 | | 2004-06-22 | 1,947,200 | 55.08 | 55.66 | 54.23 | 55.62 | 00:00:00 | | 2004-06-23 | 2,274,800 | 55.11 | 56.83 | 55.03 | 56.78 | 00:00:00 | | 2004-06-24 | 2,171,700 | 56.41 | 57.45 | 56.40 | 56.79 | 00:00:00 | | 2004-06-25 | 2,067,300 | 57.07 | 57.28 | 56.55 | 57.28 | 00:00:00 | | 2004-06-28 | 1,932,800 | 57.33 | 58.58 | 56.79 | 57.26 | 00:00:00 | | 2004-06-29 | 1,448,600 | 57.52 | 58.02 | 57.15 | 57.54 | 00:00:00 | | 2004-06-30 | 1,757,400 | 57.75 | 58.00 | 57.01 | 57.99 | 00:00:00 | | 2004-07-01 | 2,142,900 | 57.88 | 58.05 | 56.25 | 56.82 | 00:00:00 | | 2004-07-02 | 2,175,300 | 57.00 | 57.10 | 55.17 | 55.37 | 00:00:00 | | 2004-07-06 | 1,851,800 | 55.35 | 56.05 | 54.92 | 55.13 | 00:00:00 | | 2004-07-07 | 1,989,600 | 55.24 | 56.15 | 54.93 | 55.54 | 00:00:00 | | 2004-07-08 | 1,667,200 | 55.71 | 56.09 | 55.23 | 55.44 | 00:00:00 | | 2004-07-09 | 1,533,200 | 55.87 | 56.61 | 55.35 | 56.42 | 00:00:00 | | 2004-07-12 | 1,404,900 | 56.41 | 56.58 | 55.24 | 56.07 | 00:00:00 | | 2004-07-13 | 1,763,700 | 55.97 | 56.42 | 55.36 | 55.38 | 00:00:00 | | 2004-07-14 | 1,417,000 | 55.05 | 55.97 | 55.00 | 55.40 | 00:00:00 | | 2004-07-15 | 2,391,800 | 55.44 | 56.66 | 55.42 | 56.40 | 00:00:00 | | 2004-07-16 | 2,510,600 | 57.08 | 57.20 | 56.06 | 56.07 | 00:00:00 | | 2004-07-19 | 2,322,900 | 56.52 | 57.14 | 56.50 | 56.99 | 00:00:00 | | 2004-07-20 | 1,843,600 | 56.91 | 56.97 | 56.00 | 56.97 | 00:00:00 | | 2004-07-21 | 2,259,000 | 56.90 | 57.10 | 55.48 | 55.59 | 00:00:00 | | 2004-07-22 | 5,169,200 | 55.57 | 56.06 | 52.95 | 54.43 | 00:00:00 | | 2004-07-23 | 3,616,600 | 56.11 | 56.75 | 54.61 | 56.28 | 00:00:00 | | 2004-07-26 | 4,393,800 | 56.03 | 59.15 | 56.00 | 58.71 | 00:00:00 | | 2004-07-27 | 4,258,400 | 58.99 | 59.18 | 58.53 | 58.88 | 00:00:00 | | 2004-07-28 | 2,739,000 | 58.25 | 59.00 | 57.85 | 58.74 | 00:00:00 | | 2004-07-29 | 3,903,600 | 58.99 | 60.45 | 58.58 | 60.08 | 00:00:00 | | 2004-07-30 | 2,508,600 | 60.06 | 60.95 | 59.72 | 59.96 | 00:00:00 | | 2004-08-02 | 3,348,000 | 60.12 | 61.75 | 59.25 | 61.72 | 00:00:00 | | 2004-08-03 | 2,920,800 | 60.86 | 61.55 | 60.01 | 60.02 | 00:00:00 | | 2004-08-04 | 2,276,400 | 60.18 | 60.78 | 59.73 | 60.46 | 00:00:00 | | 2004-08-05 | 2,192,700 | 61.12 | 61.12 | 58.85 | 58.86 | 00:00:00 | | 2004-08-06 | 2,839,500 | 58.80 | 59.01 | 57.77 | 58.02 | 00:00:00 | | 2004-08-09 | 1,577,100 | 57.77 | 58.60 | 57.77 | 57.92 | 00:00:00 | | 2004-08-10 | 2,686,800 | 58.18 | 59.72 | 57.92 | 59.72 | 00:00:00 | | 2004-08-11 | 2,078,600 | 59.56 | 59.71 | 58.45 | 59.46 | 00:00:00 | | 2004-08-12 | 1,927,200 | 59.04 | 59.27 | 57.86 | 58.10 | 00:00:00 | | 2004-08-13 | 2,325,000 | 58.46 | 58.50 | 56.83 | 57.31 | 00:00:00 | | 2004-08-16 | 2,127,900 | 57.99 | 59.16 | 57.28 | 59.08 | 00:00:00 | | 2004-08-17 | 2,438,700 | 59.07 | 59.68 | 58.16 | 58.50 | 00:00:00 | | 2004-08-18 | 2,037,600 | 58.52 | 58.99 | 58.03 | 58.84 | 00:00:00 | | 2004-08-19 | 1,852,600 | 59.06 | 59.08 | 57.42 | 58.12 | 00:00:00 | | 2004-08-20 | 1,554,300 | 58.04 | 58.90 | 57.70 | 58.57 | 00:00:00 | | 2004-08-23 | 1,770,600 | 58.49 | 58.89 | 57.93 | 58.64 | 00:00:00 | | 2004-08-24 | 2,531,700 | 58.83 | 60.45 | 58.66 | 60.26 | 00:00:00 | | 2004-08-25 | 1,898,600 | 60.52 | 60.95 | 59.94 | 60.83 | 00:00:00 | | 2004-08-26 | 950,400 | 60.17 | 61.32 | 60.01 | 60.82 | 00:00:00 | | 2004-08-27 | 821,700 | 60.59 | 60.91 | 60.35 | 60.72 | 00:00:00 | | 2004-08-30 | 1,042,600 | 60.69 | 60.72 | 60.00 | 60.09 | 00:00:00 | | 2004-08-31 | 1,441,200 | 60.13 | 60.45 | 59.19 | 60.19 | 00:00:00 | | 2004-09-01 | 2,442,200 | 60.19 | 61.13 | 59.50 | 61.11 | 00:00:00 | | 2004-09-02 | 3,147,900 | 60.89 | 63.75 | 60.74 | 63.53 | 00:00:00 | | 2004-09-03 | 1,725,300 | 63.46 | 63.72 | 62.32 | 62.72 | 00:00:00 | | 2004-09-07 | 3,382,200 | 63.05 | 64.98 | 62.76 | 63.79 | 00:00:00 | | 2004-09-08 | 2,718,900 | 63.40 | 64.31 | 63.14 | 63.14 | 00:00:00 | | 2004-09-09 | 1,839,600 | 63.83 | 63.90 | 62.70 | 63.04 | 00:00:00 | | 2004-09-10 | 2,429,600 | 62.95 | 63.10 | 61.74 | 62.57 | 00:00:00 | | 2004-09-13 | 4,129,200 | 62.80 | 64.50 | 62.36 | 64.14 | 00:00:00 | | 2004-09-14 | 2,122,800 | 64.21 | 64.70 | 63.53 | 63.97 | 00:00:00 | | 2004-09-15 | 2,708,700 | 63.76 | 64.05 | 62.91 | 63.11 | 00:00:00 | | 2004-09-16 | 1,388,400 | 63.45 | 63.50 | 62.75 | 63.20 | 00:00:00 | | 2004-09-17 | 4,181,800 | 63.69 | 65.99 | 63.67 | 64.95 | 00:00:00 | | 2004-09-20 | 4,160,100 | 65.72 | 67.19 | 65.45 | 66.23 | 00:00:00 | | 2004-09-21 | 3,410,700 | 66.02 | 68.34 | 65.98 | 67.65 | 00:00:00 | | 2004-09-22 | 3,216,600 | 67.20 | 67.88 | 66.75 | 67.33 | 00:00:00 | | 2004-09-23 | 2,515,200 | 67.36 | 67.78 | 66.53 | 66.54 | 00:00:00 | | 2004-09-24 | 2,579,000 | 66.71 | 68.20 | 66.54 | 67.69 | 00:00:00 | | 2004-09-27 | 2,778,300 | 67.20 | 67.53 | 66.25 | 66.71 | 00:00:00 | | 2004-09-28 | 1,858,200 | 66.53 | 67.43 | 66.08 | 67.07 | 00:00:00 | | 2004-09-29 | 2,112,900 | 67.04 | 68.20 | 66.75 | 68.01 | 00:00:00 | | 2004-09-30 | 2,970,900 | 68.05 | 69.25 | 67.60 | 69.12 | 00:00:00 | | 2004-10-01 | 2,765,200 | 69.94 | 71.27 | 68.65 | 70.59 | 00:00:00 | | 2004-10-04 | 2,617,500 | 71.09 | 71.89 | 70.26 | 70.76 | 00:00:00 | | 2004-10-05 | 2,056,000 | 70.38 | 71.39 | 70.23 | 70.69 | 00:00:00 | | 2004-10-06 | 1,657,200 | 71.40 | 71.40 | 70.19 | 70.96 | 00:00:00 | | 2004-10-07 | 2,392,800 | 71.30 | 71.49 | 69.63 | 69.80 | 00:00:00 | | 2004-10-08 | 2,316,000 | 69.89 | 69.99 | 68.30 | 68.41 | 00:00:00 | | 2004-10-11 | 1,445,000 | 69.09 | 70.08 | 68.41 | 69.87 | 00:00:00 | | 2004-10-12 | 1,773,000 | 69.85 | 69.87 | 68.66 | 69.51 | 00:00:00 | | 2004-10-13 | 3,166,800 | 69.89 | 70.20 | 67.84 | 68.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
