|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,688,700 | 72.05 | 72.85 | 71.55 | 71.93 | 00:00:00 | | 2005-04-07 | 1,605,300 | 72.00 | 72.90 | 71.26 | 72.72 | 00:00:00 | | 2005-04-08 | 1,559,200 | 72.69 | 72.88 | 71.02 | 71.33 | 00:00:00 | | 2005-04-11 | 3,241,200 | 71.22 | 71.78 | 69.42 | 70.20 | 00:00:00 | | 2005-04-12 | 3,992,000 | 69.87 | 70.32 | 68.15 | 70.21 | 00:00:00 | | 2005-04-13 | 1,921,800 | 69.82 | 70.52 | 68.75 | 69.05 | 00:00:00 | | 2005-04-14 | 3,850,500 | 69.05 | 69.44 | 66.72 | 67.37 | 00:00:00 | | 2005-04-15 | 3,938,100 | 66.83 | 67.28 | 65.41 | 65.69 | 00:00:00 | | 2005-04-18 | 2,721,300 | 65.49 | 67.33 | 65.49 | 66.92 | 00:00:00 | | 2005-04-19 | 1,930,200 | 67.44 | 68.20 | 66.75 | 67.42 | 00:00:00 | | 2005-04-20 | 2,203,600 | 67.56 | 67.71 | 65.95 | 66.05 | 00:00:00 | | 2005-04-21 | 3,100,000 | 66.79 | 68.23 | 66.79 | 68.20 | 00:00:00 | | 2005-04-22 | 1,767,900 | 67.74 | 68.13 | 66.51 | 67.12 | 00:00:00 | | 2005-04-25 | 1,884,900 | 67.86 | 68.53 | 67.32 | 68.53 | 00:00:00 | | 2005-04-26 | 2,803,800 | 69.00 | 69.66 | 66.66 | 67.18 | 00:00:00 | | 2005-04-27 | 2,060,100 | 67.00 | 67.68 | 66.12 | 67.27 | 00:00:00 | | 2005-04-28 | 2,593,400 | 67.31 | 67.83 | 66.62 | 66.81 | 00:00:00 | | 2005-04-29 | 3,139,600 | 66.96 | 67.93 | 66.24 | 67.90 | 00:00:00 | | 2005-05-02 | 1,913,700 | 67.67 | 69.21 | 67.47 | 69.14 | 00:00:00 | | 2005-05-03 | 8,890,600 | 68.09 | 68.14 | 63.84 | 65.73 | 00:00:00 | | 2005-05-04 | 3,707,400 | 66.11 | 67.30 | 65.75 | 67.12 | 00:00:00 | | 2005-05-05 | 2,633,100 | 67.05 | 67.64 | 66.36 | 67.09 | 00:00:00 | | 2005-05-06 | 2,129,800 | 67.73 | 68.13 | 67.24 | 68.04 | 00:00:00 | | 2005-05-09 | 1,759,200 | 68.12 | 68.42 | 67.30 | 68.42 | 00:00:00 | | 2005-05-10 | 1,982,700 | 68.00 | 68.21 | 66.57 | 66.82 | 00:00:00 | | 2005-05-11 | 1,993,000 | 66.96 | 68.02 | 66.26 | 67.92 | 00:00:00 | | 2005-05-12 | 1,854,900 | 68.16 | 68.45 | 65.88 | 66.20 | 00:00:00 | | 2005-05-13 | 3,432,600 | 66.11 | 66.73 | 65.07 | 65.44 | 00:00:00 | | 2005-05-16 | 1,573,800 | 65.78 | 67.16 | 65.25 | 66.98 | 00:00:00 | | 2005-05-17 | 2,739,900 | 65.55 | 66.33 | 65.33 | 66.33 | 00:00:00 | | 2005-05-18 | 2,446,800 | 66.17 | 69.15 | 66.17 | 68.87 | 00:00:00 | | 2005-05-19 | 1,942,200 | 69.35 | 69.49 | 67.93 | 68.69 | 00:00:00 | | 2005-05-20 | 1,936,500 | 69.04 | 69.36 | 68.37 | 68.92 | 00:00:00 | | 2005-05-23 | 3,012,800 | 71.47 | 72.25 | 70.31 | 71.10 | 00:00:00 | | 2005-05-24 | 2,246,700 | 71.21 | 71.27 | 69.92 | 70.88 | 00:00:00 | | 2005-05-25 | 1,407,900 | 71.00 | 71.09 | 70.05 | 70.54 | 00:00:00 | | 2005-05-26 | 1,738,400 | 70.68 | 72.50 | 70.68 | 72.04 | 00:00:00 | | 2005-05-27 | 839,200 | 72.35 | 72.70 | 71.84 | 72.09 | 00:00:00 | | 2005-05-31 | 1,652,000 | 71.61 | 71.83 | 70.31 | 70.75 | 00:00:00 | | 2005-06-01 | 1,807,500 | 70.65 | 72.16 | 70.25 | 71.24 | 00:00:00 | | 2005-06-02 | 1,999,800 | 71.65 | 72.27 | 70.25 | 72.22 | 00:00:00 | | 2005-06-03 | 1,461,600 | 72.54 | 72.83 | 70.81 | 71.18 | 00:00:00 | | 2005-06-06 | 1,174,800 | 71.00 | 71.77 | 70.63 | 71.00 | 00:00:00 | | 2005-06-07 | 1,986,600 | 71.50 | 72.90 | 71.04 | 71.80 | 00:00:00 | | 2005-06-08 | 1,722,300 | 72.28 | 73.00 | 72.09 | 72.16 | 00:00:00 | | 2005-06-09 | 2,378,400 | 72.50 | 72.95 | 70.95 | 71.94 | 00:00:00 | | 2005-06-10 | 1,619,700 | 72.12 | 72.37 | 71.21 | 71.60 | 00:00:00 | | 2005-06-13 | 1,036,800 | 71.42 | 72.93 | 71.42 | 72.12 | 00:00:00 | | 2005-06-14 | 1,007,100 | 72.07 | 72.97 | 71.95 | 72.39 | 00:00:00 | | 2005-06-15 | 1,638,900 | 73.16 | 73.20 | 70.80 | 71.66 | 00:00:00 | | 2005-06-16 | 1,380,600 | 71.75 | 72.03 | 71.06 | 71.82 | 00:00:00 | | 2005-06-17 | 3,776,700 | 72.75 | 73.22 | 71.36 | 72.31 | 00:00:00 | | 2005-06-20 | 1,795,000 | 72.30 | 72.54 | 71.50 | 72.27 | 00:00:00 | | 2005-06-21 | 2,935,800 | 72.07 | 74.04 | 71.94 | 72.65 | 00:00:00 | | 2005-06-22 | 2,312,400 | 73.03 | 73.24 | 71.04 | 71.36 | 00:00:00 | | 2005-06-23 | 2,613,900 | 70.97 | 71.69 | 69.31 | 69.42 | 00:00:00 | | 2005-06-24 | 3,981,000 | 69.31 | 69.87 | 67.67 | 67.79 | 00:00:00 | | 2005-06-27 | 2,755,800 | 68.00 | 69.19 | 67.75 | 68.51 | 00:00:00 | | 2005-06-28 | 1,742,400 | 68.64 | 70.05 | 68.64 | 69.73 | 00:00:00 | | 2005-06-29 | 1,863,300 | 69.62 | 70.04 | 68.67 | 69.32 | 00:00:00 | | 2005-06-30 | 2,325,900 | 69.63 | 69.99 | 67.89 | 68.00 | 00:00:00 | | 2005-07-01 | 2,013,800 | 68.72 | 68.86 | 67.77 | 68.17 | 00:00:00 | | 2005-07-05 | 2,307,900 | 67.74 | 68.68 | 67.05 | 68.36 | 00:00:00 | | 2005-07-06 | 3,420,600 | 68.05 | 69.25 | 67.63 | 68.19 | 00:00:00 | | 2005-07-07 | 2,084,100 | 67.50 | 68.25 | 66.79 | 67.97 | 00:00:00 | | 2005-07-08 | 1,996,600 | 67.88 | 70.00 | 67.50 | 69.88 | 00:00:00 | | 2005-07-11 | 1,334,400 | 70.28 | 71.07 | 69.50 | 70.53 | 00:00:00 | | 2005-07-12 | 1,593,900 | 70.74 | 70.74 | 69.55 | 70.08 | 00:00:00 | | 2005-07-13 | 1,116,300 | 70.04 | 70.52 | 69.71 | 70.02 | 00:00:00 | | 2005-07-14 | 2,197,800 | 70.21 | 72.05 | 70.01 | 72.05 | 00:00:00 | | 2005-07-15 | 1,712,400 | 72.45 | 72.45 | 71.59 | 71.99 | 00:00:00 | | 2005-07-18 | 2,265,000 | 71.90 | 73.61 | 71.90 | 73.27 | 00:00:00 | | 2005-07-19 | 1,415,200 | 73.25 | 74.46 | 73.24 | 73.39 | 00:00:00 | | 2005-07-20 | 1,696,000 | 73.46 | 74.80 | 73.00 | 74.71 | 00:00:00 | | 2005-07-21 | 3,263,700 | 74.37 | 75.89 | 73.92 | 75.47 | 00:00:00 | | 2005-07-22 | 2,176,800 | 75.78 | 76.61 | 74.72 | 75.80 | 00:00:00 | | 2005-07-25 | 1,702,200 | 75.43 | 76.51 | 74.13 | 74.39 | 00:00:00 | | 2005-07-26 | 4,425,300 | 73.04 | 73.99 | 70.14 | 72.00 | 00:00:00 | | 2005-07-27 | 1,593,000 | 72.51 | 72.86 | 70.75 | 72.44 | 00:00:00 | | 2005-07-28 | 1,457,100 | 72.75 | 73.19 | 71.70 | 73.15 | 00:00:00 | | 2005-07-29 | 1,508,400 | 72.56 | 73.22 | 71.74 | 72.22 | 00:00:00 | | 2005-08-01 | 1,562,100 | 71.84 | 72.79 | 71.58 | 72.40 | 00:00:00 | | 2005-08-02 | 2,278,500 | 72.45 | 73.84 | 71.84 | 73.51 | 00:00:00 | | 2005-08-03 | 1,497,300 | 72.57 | 73.46 | 72.20 | 72.43 | 00:00:00 | | 2005-08-04 | 1,290,000 | 71.98 | 72.04 | 71.02 | 71.20 | 00:00:00 | | 2005-08-05 | 1,621,200 | 70.95 | 71.25 | 70.47 | 70.67 | 00:00:00 | | 2005-08-08 | 1,324,400 | 71.06 | 71.56 | 70.30 | 70.56 | 00:00:00 | | 2005-08-09 | 931,500 | 70.94 | 71.47 | 70.72 | 70.96 | 00:00:00 | | 2005-08-10 | 1,491,900 | 71.00 | 72.19 | 70.42 | 70.82 | 00:00:00 | | 2005-08-11 | 1,374,800 | 71.36 | 71.86 | 70.29 | 71.15 | 00:00:00 | | 2005-08-12 | 1,745,600 | 70.69 | 71.11 | 70.09 | 70.58 | 00:00:00 | | 2005-08-15 | 1,575,300 | 70.17 | 71.07 | 69.72 | 70.71 | 00:00:00 | | 2005-08-16 | 1,741,000 | 70.28 | 70.87 | 69.47 | 69.66 | 00:00:00 | | 2005-08-17 | 1,356,300 | 69.86 | 70.15 | 68.70 | 69.73 | 00:00:00 | | 2005-08-18 | 2,259,600 | 69.22 | 70.07 | 68.59 | 68.89 | 00:00:00 | | 2005-08-19 | 2,081,100 | 68.67 | 69.90 | 68.67 | 69.40 | 00:00:00 | | 2005-08-22 | 1,700,600 | 69.35 | 70.30 | 69.00 | 69.47 | 00:00:00 | | 2005-08-23 | 1,555,600 | 69.59 | 69.80 | 69.05 | 69.41 | 00:00:00 | | 2005-08-24 | 1,884,600 | 69.48 | 70.93 | 69.05 | 69.19 | 00:00:00 | | 2005-08-25 | 1,446,000 | 69.24 | 70.01 | 69.09 | 69.50 | 00:00:00 | | 2005-08-26 | 1,718,600 | 69.27 | 69.55 | 68.54 | 68.96 | 00:00:00 | | 2005-08-29 | 1,647,600 | 68.50 | 70.05 | 68.07 | 69.78 | 00:00:00 | | 2005-08-30 | 1,809,300 | 69.22 | 69.59 | 68.43 | 69.47 | 00:00:00 | | 2005-08-31 | 2,531,400 | 69.74 | 70.14 | 68.58 | 70.08 | 00:00:00 | | 2005-09-01 | 1,746,300 | 70.03 | 70.82 | 69.76 | 70.51 | 00:00:00 | | 2005-09-02 | 798,300 | 70.51 | 70.85 | 70.10 | 70.11 | 00:00:00 | | 2005-09-06 | 1,285,500 | 70.85 | 71.40 | 70.29 | 71.29 | 00:00:00 | | 2005-09-07 | 995,800 | 71.42 | 71.75 | 70.67 | 71.65 | 00:00:00 | | 2005-09-08 | 927,600 | 71.75 | 71.75 | 70.51 | 70.67 | 00:00:00 | | 2005-09-09 | 998,700 | 70.47 | 71.09 | 70.03 | 70.69 | 00:00:00 | | 2005-09-12 | 700,200 | 70.76 | 71.59 | 70.56 | 71.33 | 00:00:00 | | 2005-09-13 | 1,300,000 | 71.61 | 71.61 | 70.28 | 70.84 | 00:00:00 | | 2005-09-14 | 1,685,700 | 70.89 | 70.89 | 70.25 | 70.35 | 00:00:00 | | 2005-09-15 | 1,395,900 | 70.20 | 70.66 | 69.70 | 70.42 | 00:00:00 | | 2005-09-16 | 2,361,900 | 70.24 | 71.00 | 69.90 | 70.83 | 00:00:00 | | 2005-09-19 | 1,937,700 | 71.00 | 71.05 | 69.37 | 70.02 | 00:00:00 | | 2005-09-20 | 1,824,800 | 69.98 | 70.86 | 69.11 | 69.33 | 00:00:00 | | 2005-09-21 | 1,710,400 | 69.14 | 69.99 | 68.12 | 69.10 | 00:00:00 | | 2005-09-22 | 1,928,200 | 68.01 | 69.97 | 67.79 | 69.08 | 00:00:00 | | 2005-09-23 | 1,114,800 | 69.08 | 69.43 | 68.42 | 69.00 | 00:00:00 | | 2005-09-26 | 1,369,500 | 69.35 | 69.54 | 68.12 | 68.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
