|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 3,166,800 | 69.89 | 70.20 | 67.84 | 68.15 | 00:00:00 | | 2004-10-14 | 3,667,000 | 67.97 | 68.22 | 65.73 | 67.15 | 00:00:00 | | 2004-10-15 | 3,522,000 | 67.59 | 69.35 | 67.18 | 68.94 | 00:00:00 | | 2004-10-18 | 2,618,600 | 69.25 | 69.40 | 68.00 | 69.14 | 00:00:00 | | 2004-10-19 | 2,817,000 | 69.14 | 70.12 | 68.63 | 69.13 | 00:00:00 | | 2004-10-20 | 3,994,200 | 69.60 | 70.80 | 68.78 | 68.94 | 00:00:00 | | 2004-10-21 | 12,290,100 | 66.00 | 66.51 | 62.00 | 65.98 | 00:00:00 | | 2004-10-22 | 3,443,400 | 66.01 | 66.55 | 64.43 | 64.83 | 00:00:00 | | 2004-10-25 | 2,166,900 | 64.51 | 65.74 | 64.10 | 65.26 | 00:00:00 | | 2004-10-26 | 3,384,300 | 65.24 | 67.45 | 65.03 | 67.00 | 00:00:00 | | 2004-10-27 | 2,958,900 | 66.65 | 69.12 | 66.39 | 68.59 | 00:00:00 | | 2004-10-28 | 2,202,600 | 68.42 | 69.16 | 68.00 | 68.89 | 00:00:00 | | 2004-10-29 | 2,337,900 | 68.48 | 69.83 | 68.36 | 69.31 | 00:00:00 | | 2004-11-01 | 3,043,800 | 69.19 | 70.91 | 68.94 | 70.30 | 00:00:00 | | 2004-11-02 | 6,405,000 | 70.50 | 72.64 | 68.84 | 69.48 | 00:00:00 | | 2004-11-03 | 3,091,000 | 70.22 | 71.22 | 69.45 | 71.22 | 00:00:00 | | 2004-11-04 | 4,040,400 | 71.50 | 74.55 | 71.25 | 73.90 | 00:00:00 | | 2004-11-05 | 4,556,200 | 73.40 | 75.61 | 72.37 | 75.56 | 00:00:00 | | 2004-11-08 | 3,848,100 | 75.79 | 76.70 | 75.07 | 75.94 | 00:00:00 | | 2004-11-09 | 2,543,400 | 76.10 | 76.66 | 75.19 | 75.99 | 00:00:00 | | 2004-11-10 | 2,480,700 | 76.17 | 77.00 | 75.89 | 76.49 | 00:00:00 | | 2004-11-11 | 1,870,200 | 77.00 | 77.57 | 76.16 | 77.52 | 00:00:00 | | 2004-11-12 | 2,496,600 | 77.79 | 78.85 | 77.24 | 78.83 | 00:00:00 | | 2004-11-15 | 2,727,900 | 78.92 | 79.18 | 77.86 | 78.48 | 00:00:00 | | 2004-11-16 | 3,680,600 | 78.30 | 78.30 | 75.90 | 76.59 | 00:00:00 | | 2004-11-17 | 2,160,600 | 77.15 | 78.23 | 77.04 | 77.60 | 00:00:00 | | 2004-11-18 | 1,955,400 | 77.44 | 78.65 | 77.20 | 78.34 | 00:00:00 | | 2004-11-19 | 2,508,900 | 77.77 | 78.70 | 76.80 | 77.56 | 00:00:00 | | 2004-11-22 | 2,039,800 | 77.75 | 78.94 | 77.26 | 78.79 | 00:00:00 | | 2004-11-23 | 2,215,800 | 79.58 | 79.69 | 78.15 | 79.15 | 00:00:00 | | 2004-11-24 | 1,669,800 | 79.73 | 79.85 | 78.16 | 79.56 | 00:00:00 | | 2004-11-26 | 478,800 | 79.90 | 79.99 | 79.40 | 79.44 | 00:00:00 | | 2004-11-29 | 2,057,400 | 79.98 | 80.00 | 77.63 | 78.56 | 00:00:00 | | 2004-11-30 | 2,362,500 | 78.63 | 79.77 | 78.08 | 78.10 | 00:00:00 | | 2004-12-01 | 1,905,600 | 78.42 | 80.25 | 78.12 | 79.35 | 00:00:00 | | 2004-12-02 | 3,290,700 | 79.33 | 81.42 | 78.42 | 78.94 | 00:00:00 | | 2004-12-03 | 2,760,000 | 78.73 | 79.38 | 77.69 | 78.64 | 00:00:00 | | 2004-12-06 | 1,809,600 | 77.95 | 78.48 | 77.28 | 77.67 | 00:00:00 | | 2004-12-07 | 3,409,200 | 77.64 | 78.31 | 76.51 | 76.81 | 00:00:00 | | 2004-12-08 | 2,498,700 | 76.66 | 78.47 | 76.66 | 77.61 | 00:00:00 | | 2004-12-09 | 2,316,300 | 77.44 | 78.15 | 76.90 | 77.75 | 00:00:00 | | 2004-12-10 | 2,300,400 | 77.79 | 77.83 | 76.80 | 77.59 | 00:00:00 | | 2004-12-13 | 2,376,000 | 78.04 | 78.93 | 77.65 | 78.83 | 00:00:00 | | 2004-12-14 | 2,715,000 | 79.00 | 79.20 | 77.78 | 78.29 | 00:00:00 | | 2004-12-15 | 2,067,000 | 78.45 | 79.85 | 78.00 | 79.85 | 00:00:00 | | 2004-12-16 | 3,482,100 | 78.93 | 79.20 | 77.10 | 78.25 | 00:00:00 | | 2004-12-17 | 4,332,900 | 77.86 | 77.90 | 76.40 | 76.74 | 00:00:00 | | 2004-12-20 | 3,022,800 | 76.75 | 78.43 | 76.25 | 76.59 | 00:00:00 | | 2004-12-21 | 1,981,800 | 76.77 | 78.20 | 75.96 | 78.02 | 00:00:00 | | 2004-12-22 | 2,084,700 | 77.15 | 78.46 | 77.08 | 78.39 | 00:00:00 | | 2004-12-23 | 1,224,300 | 78.25 | 79.12 | 77.75 | 78.92 | 00:00:00 | | 2004-12-27 | 1,228,200 | 79.05 | 79.44 | 77.10 | 78.04 | 00:00:00 | | 2004-12-28 | 1,599,300 | 78.35 | 79.75 | 78.01 | 79.75 | 00:00:00 | | 2004-12-29 | 1,057,800 | 79.95 | 80.25 | 79.20 | 80.25 | 00:00:00 | | 2004-12-30 | 1,000,200 | 79.96 | 80.63 | 79.57 | 79.91 | 00:00:00 | | 2004-12-31 | 1,312,600 | 80.25 | 81.00 | 79.58 | 80.48 | 00:00:00 | | 2005-01-03 | 2,929,500 | 80.70 | 81.38 | 78.33 | 78.83 | 00:00:00 | | 2005-01-04 | 4,134,200 | 80.03 | 80.26 | 76.06 | 76.23 | 00:00:00 | | 2005-01-05 | 6,375,900 | 75.80 | 76.04 | 72.59 | 73.77 | 00:00:00 | | 2005-01-06 | 3,856,000 | 74.99 | 75.00 | 72.87 | 73.07 | 00:00:00 | | 2005-01-07 | 3,817,800 | 73.82 | 73.82 | 71.53 | 72.47 | 00:00:00 | | 2005-01-10 | 2,753,600 | 72.63 | 73.69 | 72.13 | 72.78 | 00:00:00 | | 2005-01-11 | 2,172,200 | 72.91 | 73.58 | 72.15 | 73.16 | 00:00:00 | | 2005-01-12 | 2,027,700 | 73.06 | 73.67 | 72.40 | 73.46 | 00:00:00 | | 2005-01-13 | 1,746,400 | 73.30 | 73.63 | 72.50 | 72.71 | 00:00:00 | | 2005-01-14 | 2,388,900 | 72.96 | 73.88 | 72.11 | 73.59 | 00:00:00 | | 2005-01-18 | 2,169,300 | 72.95 | 75.02 | 72.50 | 74.71 | 00:00:00 | | 2005-01-19 | 1,750,800 | 75.06 | 75.06 | 73.42 | 73.46 | 00:00:00 | | 2005-01-20 | 1,980,900 | 73.51 | 74.55 | 72.13 | 72.25 | 00:00:00 | | 2005-01-21 | 3,678,000 | 72.35 | 72.65 | 70.59 | 70.77 | 00:00:00 | | 2005-01-24 | 3,311,400 | 70.68 | 71.27 | 68.91 | 69.01 | 00:00:00 | | 2005-01-25 | 2,688,000 | 70.06 | 71.55 | 69.37 | 69.83 | 00:00:00 | | 2005-01-26 | 2,571,300 | 70.48 | 70.73 | 69.79 | 70.40 | 00:00:00 | | 2005-01-27 | 2,049,800 | 70.42 | 70.54 | 69.25 | 69.97 | 00:00:00 | | 2005-01-28 | 2,824,600 | 69.81 | 69.92 | 68.50 | 69.55 | 00:00:00 | | 2005-01-31 | 2,097,000 | 70.35 | 71.25 | 70.20 | 70.66 | 00:00:00 | | 2005-02-01 | 3,601,500 | 71.50 | 71.79 | 69.72 | 70.83 | 00:00:00 | | 2005-02-02 | 3,264,000 | 70.05 | 70.61 | 68.67 | 70.58 | 00:00:00 | | 2005-02-03 | 1,881,400 | 70.68 | 71.53 | 70.06 | 70.39 | 00:00:00 | | 2005-02-04 | 1,791,400 | 70.07 | 71.90 | 70.04 | 71.79 | 00:00:00 | | 2005-02-07 | 1,856,100 | 72.00 | 72.96 | 71.51 | 72.90 | 00:00:00 | | 2005-02-08 | 2,272,200 | 73.22 | 73.60 | 72.72 | 73.57 | 00:00:00 | | 2005-02-09 | 2,379,900 | 73.37 | 73.86 | 72.06 | 72.29 | 00:00:00 | | 2005-02-10 | 2,101,000 | 72.81 | 73.53 | 72.03 | 72.76 | 00:00:00 | | 2005-02-11 | 2,038,800 | 73.00 | 73.65 | 72.17 | 72.87 | 00:00:00 | | 2005-02-14 | 1,349,600 | 72.99 | 73.00 | 71.98 | 72.30 | 00:00:00 | | 2005-02-15 | 2,950,800 | 72.29 | 73.50 | 72.12 | 72.85 | 00:00:00 | | 2005-02-16 | 2,018,400 | 72.99 | 73.20 | 71.93 | 72.15 | 00:00:00 | | 2005-02-17 | 3,168,400 | 72.10 | 72.39 | 70.55 | 70.90 | 00:00:00 | | 2005-02-18 | 2,027,100 | 71.30 | 71.78 | 70.90 | 71.31 | 00:00:00 | | 2005-02-22 | 3,151,800 | 71.16 | 71.48 | 69.70 | 69.83 | 00:00:00 | | 2005-02-23 | 2,416,000 | 70.26 | 71.58 | 69.93 | 71.55 | 00:00:00 | | 2005-02-24 | 3,029,800 | 71.49 | 73.35 | 71.01 | 73.31 | 00:00:00 | | 2005-02-25 | 2,905,200 | 73.50 | 75.00 | 72.54 | 75.00 | 00:00:00 | | 2005-02-28 | 2,797,600 | 75.16 | 75.90 | 74.00 | 75.26 | 00:00:00 | | 2005-03-01 | 2,074,500 | 75.38 | 76.49 | 74.92 | 76.18 | 00:00:00 | | 2005-03-02 | 2,344,500 | 76.07 | 76.90 | 74.58 | 75.96 | 00:00:00 | | 2005-03-03 | 1,976,100 | 75.92 | 76.33 | 74.35 | 75.30 | 00:00:00 | | 2005-03-04 | 1,767,200 | 75.67 | 77.00 | 75.55 | 76.29 | 00:00:00 | | 2005-03-07 | 2,615,400 | 76.67 | 77.87 | 76.34 | 77.83 | 00:00:00 | | 2005-03-08 | 1,881,400 | 77.66 | 77.94 | 76.77 | 77.14 | 00:00:00 | | 2005-03-09 | 1,912,800 | 77.34 | 77.41 | 75.85 | 76.23 | 00:00:00 | | 2005-03-10 | 2,209,500 | 76.15 | 76.48 | 75.05 | 76.15 | 00:00:00 | | 2005-03-11 | 1,949,700 | 76.16 | 76.59 | 75.16 | 75.23 | 00:00:00 | | 2005-03-14 | 1,812,200 | 75.12 | 76.98 | 75.04 | 76.72 | 00:00:00 | | 2005-03-15 | 2,148,600 | 76.82 | 76.82 | 75.15 | 75.79 | 00:00:00 | | 2005-03-16 | 1,970,600 | 74.80 | 74.84 | 73.42 | 73.90 | 00:00:00 | | 2005-03-17 | 1,814,400 | 73.59 | 74.08 | 73.15 | 73.40 | 00:00:00 | | 2005-03-18 | 2,234,100 | 73.34 | 73.79 | 72.50 | 73.58 | 00:00:00 | | 2005-03-21 | 1,212,900 | 73.32 | 73.82 | 72.30 | 73.12 | 00:00:00 | | 2005-03-22 | 1,918,400 | 73.38 | 73.77 | 72.17 | 72.48 | 00:00:00 | | 2005-03-23 | 1,898,400 | 72.13 | 72.99 | 71.75 | 71.76 | 00:00:00 | | 2005-03-24 | 1,388,200 | 71.86 | 73.02 | 71.50 | 71.93 | 00:00:00 | | 2005-03-28 | 1,624,800 | 72.29 | 72.38 | 71.39 | 71.50 | 00:00:00 | | 2005-03-29 | 2,220,800 | 71.77 | 71.93 | 70.40 | 70.66 | 00:00:00 | | 2005-03-30 | 2,417,700 | 71.17 | 72.70 | 70.84 | 72.17 | 00:00:00 | | 2005-03-31 | 1,868,800 | 72.46 | 72.97 | 71.61 | 72.39 | 00:00:00 | | 2005-04-01 | 2,148,000 | 73.01 | 73.60 | 71.25 | 71.65 | 00:00:00 | | 2005-04-04 | 2,513,200 | 71.80 | 72.01 | 70.37 | 71.38 | 00:00:00 | | 2005-04-05 | 1,463,700 | 71.34 | 72.35 | 71.16 | 71.71 | 00:00:00 | | 2005-04-06 | 1,688,700 | 72.05 | 72.85 | 71.55 | 71.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
