|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 1,369,500 | 69.35 | 69.54 | 68.12 | 68.40 | 00:00:00 | | 2005-09-27 | 1,838,700 | 68.62 | 68.62 | 67.30 | 67.71 | 00:00:00 | | 2005-09-28 | 2,081,200 | 68.06 | 68.34 | 66.21 | 66.60 | 00:00:00 | | 2005-09-29 | 1,645,200 | 66.37 | 68.05 | 66.37 | 67.99 | 00:00:00 | | 2005-09-30 | 2,456,700 | 68.27 | 68.35 | 66.80 | 67.89 | 00:00:00 | | 2005-10-03 | 1,695,900 | 67.75 | 68.84 | 67.53 | 68.34 | 00:00:00 | | 2005-10-04 | 1,824,800 | 69.01 | 69.24 | 67.16 | 67.20 | 00:00:00 | | 2005-10-05 | 2,000,700 | 67.14 | 67.61 | 65.74 | 65.89 | 00:00:00 | | 2005-10-06 | 3,303,600 | 65.61 | 66.31 | 64.29 | 64.94 | 00:00:00 | | 2005-10-07 | 1,640,700 | 65.53 | 66.13 | 64.94 | 65.69 | 00:00:00 | | 2005-10-10 | 1,268,600 | 65.69 | 65.69 | 64.61 | 64.80 | 00:00:00 | | 2005-10-11 | 1,988,700 | 65.00 | 65.28 | 64.27 | 64.59 | 00:00:00 | | 2005-10-12 | 2,476,200 | 64.25 | 65.60 | 64.25 | 64.89 | 00:00:00 | | 2005-10-13 | 2,485,500 | 65.09 | 65.25 | 63.82 | 64.46 | 00:00:00 | | 2005-10-14 | 2,092,000 | 64.46 | 65.12 | 63.71 | 65.00 | 00:00:00 | | 2005-10-17 | 1,269,900 | 65.26 | 66.00 | 64.18 | 64.80 | 00:00:00 | | 2005-10-18 | 1,832,100 | 64.57 | 64.92 | 63.62 | 64.17 | 00:00:00 | | 2005-10-19 | 1,967,000 | 63.79 | 65.10 | 63.43 | 65.10 | 00:00:00 | | 2005-10-20 | 1,721,200 | 65.52 | 65.80 | 63.58 | 64.13 | 00:00:00 | | 2005-10-21 | 2,461,000 | 65.10 | 65.10 | 63.30 | 64.08 | 00:00:00 | | 2005-10-24 | 2,444,000 | 63.96 | 66.44 | 63.96 | 66.44 | 00:00:00 | | 2005-10-25 | 3,102,600 | 67.49 | 68.55 | 66.78 | 68.37 | 00:00:00 | | 2005-10-26 | 2,152,400 | 68.37 | 69.18 | 68.21 | 68.47 | 00:00:00 | | 2005-10-27 | 2,298,900 | 68.64 | 68.89 | 66.04 | 66.12 | 00:00:00 | | 2005-10-28 | 1,864,500 | 67.11 | 68.45 | 66.61 | 68.45 | 00:00:00 | | 2005-10-31 | 2,604,200 | 68.60 | 70.33 | 68.51 | 70.02 | 00:00:00 | | 2005-11-01 | 1,584,000 | 70.12 | 70.31 | 69.33 | 70.06 | 00:00:00 | | 2005-11-02 | 2,378,700 | 69.60 | 71.66 | 69.60 | 70.70 | 00:00:00 | | 2005-11-03 | 1,627,200 | 71.35 | 71.68 | 70.60 | 71.15 | 00:00:00 | | 2005-11-04 | 1,480,200 | 71.13 | 71.90 | 70.37 | 70.94 | 00:00:00 | | 2005-11-07 | 1,267,500 | 70.90 | 71.60 | 70.75 | 71.44 | 00:00:00 | | 2005-11-08 | 911,100 | 71.31 | 71.95 | 70.77 | 71.29 | 00:00:00 | | 2005-11-09 | 1,318,000 | 71.38 | 71.70 | 70.55 | 71.19 | 00:00:00 | | 2005-11-10 | 1,901,200 | 71.56 | 72.54 | 70.27 | 72.43 | 00:00:00 | | 2005-11-11 | 1,491,000 | 72.76 | 72.88 | 71.50 | 72.07 | 00:00:00 | | 2005-11-14 | 1,143,600 | 72.44 | 72.45 | 71.27 | 71.61 | 00:00:00 | | 2005-11-15 | 1,768,200 | 71.75 | 72.20 | 70.70 | 71.26 | 00:00:00 | | 2005-11-16 | 1,616,100 | 71.55 | 71.81 | 71.03 | 71.52 | 00:00:00 | | 2005-11-17 | 3,091,200 | 71.51 | 72.40 | 70.89 | 71.61 | 00:00:00 | | 2005-11-18 | 2,295,400 | 72.42 | 72.66 | 71.27 | 72.36 | 00:00:00 | | 2005-11-21 | 1,463,700 | 72.24 | 72.39 | 71.26 | 72.07 | 00:00:00 | | 2005-11-22 | 1,380,900 | 72.23 | 72.71 | 71.41 | 72.54 | 00:00:00 | | 2005-11-23 | 1,214,600 | 72.44 | 72.74 | 72.03 | 72.25 | 00:00:00 | | 2005-11-25 | 336,200 | 72.46 | 72.49 | 71.63 | 71.73 | 00:00:00 | | 2005-11-28 | 1,795,000 | 71.90 | 72.52 | 71.22 | 71.93 | 00:00:00 | | 2005-11-29 | 1,348,800 | 72.39 | 73.06 | 72.24 | 72.31 | 00:00:00 | | 2005-11-30 | 2,422,500 | 72.35 | 72.84 | 71.77 | 71.83 | 00:00:00 | | 2005-12-01 | 1,375,600 | 72.04 | 73.13 | 72.04 | 73.12 | 00:00:00 | | 2005-12-02 | 1,284,900 | 72.70 | 73.59 | 72.50 | 73.10 | 00:00:00 | | 2005-12-05 | 1,289,200 | 73.37 | 73.37 | 71.75 | 72.19 | 00:00:00 | | 2005-12-06 | 2,160,300 | 72.46 | 73.07 | 71.25 | 71.68 | 00:00:00 | | 2005-12-07 | 1,554,000 | 72.02 | 72.02 | 70.54 | 70.86 | 00:00:00 | | 2005-12-08 | 2,493,400 | 71.00 | 72.90 | 71.00 | 71.33 | 00:00:00 | | 2005-12-09 | 1,646,700 | 71.58 | 72.47 | 71.40 | 72.33 | 00:00:00 | | 2005-12-12 | 2,203,200 | 72.62 | 72.63 | 71.93 | 72.35 | 00:00:00 | | 2005-12-13 | 3,228,600 | 72.69 | 72.74 | 71.03 | 71.62 | 00:00:00 | | 2005-12-14 | 3,264,800 | 71.62 | 72.75 | 71.62 | 72.30 | 00:00:00 | | 2005-12-15 | 2,078,400 | 70.32 | 71.11 | 69.57 | 70.38 | 00:00:00 | | 2005-12-16 | 4,181,400 | 70.24 | 70.79 | 70.00 | 70.12 | 00:00:00 | | 2005-12-19 | 2,234,200 | 70.38 | 70.64 | 69.67 | 69.91 | 00:00:00 | | 2005-12-20 | 2,813,100 | 69.73 | 69.99 | 68.27 | 68.75 | 00:00:00 | | 2005-12-21 | 1,771,800 | 68.64 | 70.51 | 68.40 | 69.72 | 00:00:00 | | 2005-12-22 | 1,042,200 | 69.69 | 70.29 | 69.69 | 70.25 | 00:00:00 | | 2005-12-23 | 867,000 | 70.55 | 71.48 | 70.00 | 70.60 | 00:00:00 | | 2005-12-27 | 852,600 | 70.81 | 71.36 | 69.97 | 70.13 | 00:00:00 | | 2005-12-28 | 971,600 | 70.00 | 70.40 | 69.87 | 69.97 | 00:00:00 | | 2005-12-29 | 1,112,800 | 69.85 | 70.62 | 69.59 | 69.97 | 00:00:00 | | 2005-12-30 | 1,699,500 | 69.90 | 70.15 | 69.14 | 69.23 | 00:00:00 | | 2006-01-03 | 2,578,800 | 69.58 | 70.78 | 68.69 | 70.35 | 00:00:00 | | 2006-01-04 | 3,222,900 | 70.49 | 72.02 | 70.01 | 71.55 | 00:00:00 | | 2006-01-05 | 1,914,800 | 71.50 | 71.99 | 71.28 | 71.82 | 00:00:00 | | 2006-01-06 | 1,476,600 | 72.00 | 72.77 | 71.40 | 72.43 | 00:00:00 | | 2006-01-09 | 1,469,400 | 72.09 | 72.40 | 71.50 | 71.75 | 00:00:00 | | 2006-01-10 | 2,100,000 | 71.33 | 71.87 | 70.85 | 71.73 | 00:00:00 | | 2006-01-11 | 1,616,000 | 72.26 | 72.26 | 71.23 | 71.52 | 00:00:00 | | 2006-01-12 | 1,701,300 | 71.42 | 71.50 | 70.26 | 70.60 | 00:00:00 | | 2006-01-13 | 906,600 | 70.82 | 70.90 | 70.26 | 70.53 | 00:00:00 | | 2006-01-17 | 2,130,600 | 70.30 | 70.70 | 69.85 | 70.05 | 00:00:00 | | 2006-01-18 | 1,270,400 | 70.10 | 71.24 | 69.98 | 70.77 | 00:00:00 | | 2006-01-19 | 1,728,400 | 70.59 | 72.22 | 70.29 | 71.68 | 00:00:00 | | 2006-01-20 | 2,041,800 | 71.41 | 71.61 | 69.77 | 69.90 | 00:00:00 | | 2006-01-23 | 1,704,300 | 69.69 | 71.23 | 69.57 | 70.14 | 00:00:00 | | 2006-01-24 | 1,608,300 | 70.25 | 72.13 | 70.12 | 71.87 | 00:00:00 | | 2006-01-25 | 1,861,500 | 71.35 | 71.94 | 70.33 | 71.13 | 00:00:00 | | 2006-01-26 | 1,729,200 | 71.89 | 72.70 | 71.17 | 72.51 | 00:00:00 | | 2006-01-27 | 1,855,800 | 72.43 | 74.27 | 72.43 | 74.27 | 00:00:00 | | 2006-01-30 | 2,223,600 | 74.75 | 75.07 | 74.28 | 74.42 | 00:00:00 | | 2006-01-31 | 5,007,000 | 71.84 | 72.10 | 69.20 | 69.60 | 00:00:00 | | 2006-02-01 | 2,773,500 | 69.89 | 71.20 | 69.70 | 70.93 | 00:00:00 | | 2006-02-02 | 2,334,900 | 71.11 | 71.48 | 68.73 | 69.20 | 00:00:00 | | 2006-02-03 | 2,230,800 | 69.18 | 69.51 | 68.29 | 68.56 | 00:00:00 | | 2006-02-06 | 3,975,800 | 68.41 | 69.52 | 67.85 | 67.98 | 00:00:00 | | 2006-02-07 | 2,279,700 | 68.18 | 68.94 | 67.78 | 68.57 | 00:00:00 | | 2006-02-08 | 2,488,800 | 69.16 | 69.57 | 68.08 | 69.37 | 00:00:00 | | 2006-02-09 | 1,948,200 | 69.62 | 69.62 | 67.87 | 67.93 | 00:00:00 | | 2006-02-10 | 2,720,400 | 68.00 | 69.05 | 67.86 | 68.65 | 00:00:00 | | 2006-02-13 | 2,171,700 | 68.94 | 69.59 | 68.86 | 69.15 | 00:00:00 | | 2006-02-14 | 1,868,000 | 69.37 | 70.23 | 68.61 | 69.84 | 00:00:00 | | 2006-02-15 | 1,569,000 | 69.37 | 69.75 | 68.51 | 69.44 | 00:00:00 | | 2006-02-16 | 1,559,100 | 69.78 | 69.99 | 69.21 | 69.99 | 00:00:00 | | 2006-02-17 | 1,649,100 | 69.75 | 70.43 | 69.65 | 69.86 | 00:00:00 | | 2006-02-21 | 1,878,900 | 69.72 | 69.96 | 68.70 | 69.03 | 00:00:00 | | 2006-02-22 | 2,231,700 | 69.49 | 70.81 | 69.04 | 70.45 | 00:00:00 | | 2006-02-23 | 1,898,700 | 70.27 | 70.55 | 69.04 | 69.16 | 00:00:00 | | 2006-02-24 | 1,843,500 | 69.30 | 69.73 | 68.61 | 69.45 | 00:00:00 | | 2006-02-27 | 1,254,000 | 69.64 | 70.83 | 69.54 | 70.41 | 00:00:00 | | 2006-02-28 | 1,956,300 | 69.90 | 70.32 | 69.23 | 69.87 | 00:00:00 | | 2006-03-01 | 1,234,400 | 70.06 | 70.87 | 69.81 | 70.87 | 00:00:00 | | 2006-03-02 | 1,360,800 | 70.42 | 70.73 | 69.93 | 70.06 | 00:00:00 | | 2006-03-03 | 1,674,900 | 69.80 | 70.12 | 68.45 | 69.20 | 00:00:00 | | 2006-03-06 | 1,769,700 | 69.02 | 70.09 | 68.81 | 69.15 | 00:00:00 | | 2006-03-07 | 1,520,600 | 69.16 | 70.08 | 69.09 | 69.66 | 00:00:00 | | 2006-03-08 | 1,598,800 | 69.90 | 69.90 | 68.80 | 69.07 | 00:00:00 | | 2006-03-09 | 2,034,300 | 69.05 | 69.13 | 68.05 | 68.05 | 00:00:00 | | 2006-03-10 | 1,995,300 | 67.97 | 69.85 | 67.79 | 69.47 | 00:00:00 | | 2006-03-13 | 1,465,800 | 69.44 | 69.88 | 68.81 | 68.87 | 00:00:00 | | 2006-03-14 | 1,680,800 | 68.81 | 70.60 | 68.75 | 70.27 | 00:00:00 | | 2006-03-15 | 1,532,700 | 70.26 | 71.20 | 70.23 | 71.20 | 00:00:00 | | 2006-03-16 | 1,542,000 | 71.01 | 71.15 | 70.06 | 70.23 | 00:00:00 | | 2006-03-17 | 2,589,300 | 70.60 | 70.89 | 69.99 | 70.87 | 00:00:00 | | 2006-03-20 | 1,277,100 | 71.00 | 71.59 | 70.55 | 71.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
