|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 1,277,100 | 71.00 | 71.59 | 70.55 | 71.26 | 00:00:00 | | 2006-03-21 | 2,132,700 | 71.60 | 72.35 | 70.78 | 71.15 | 00:00:00 | | 2006-03-22 | 1,540,200 | 70.87 | 71.55 | 70.59 | 71.12 | 00:00:00 | | 2006-03-23 | 1,612,200 | 70.55 | 70.75 | 70.00 | 70.49 | 00:00:00 | | 2006-03-24 | 1,809,400 | 70.42 | 71.20 | 70.00 | 70.55 | 00:00:00 | | 2006-03-27 | 2,077,500 | 70.54 | 71.31 | 70.11 | 71.17 | 00:00:00 | | 2006-03-28 | 1,689,600 | 71.25 | 72.09 | 70.08 | 70.45 | 00:00:00 | | 2006-03-29 | 1,513,400 | 70.40 | 71.67 | 70.20 | 71.38 | 00:00:00 | | 2006-03-30 | 1,742,100 | 71.11 | 72.24 | 70.37 | 70.49 | 00:00:00 | | 2006-03-31 | 2,013,900 | 70.41 | 70.79 | 69.74 | 70.48 | 00:00:00 | | 2006-04-03 | 1,951,600 | 70.97 | 71.12 | 69.90 | 70.49 | 00:00:00 | | 2006-04-04 | 1,581,300 | 70.32 | 71.95 | 70.14 | 71.62 | 00:00:00 | | 2006-04-05 | 1,053,900 | 71.40 | 71.70 | 70.54 | 71.07 | 00:00:00 | | 2006-04-06 | 2,491,600 | 70.75 | 70.85 | 69.54 | 69.68 | 00:00:00 | | 2006-04-07 | 1,903,800 | 70.02 | 70.37 | 69.73 | 69.96 | 00:00:00 | | 2006-04-10 | 1,598,000 | 70.28 | 71.49 | 70.13 | 71.39 | 00:00:00 | | 2006-04-11 | 1,551,000 | 71.32 | 71.53 | 70.65 | 70.98 | 00:00:00 | | 2006-04-12 | 734,800 | 71.09 | 71.42 | 70.59 | 70.87 | 00:00:00 | | 2006-04-13 | 1,103,400 | 70.75 | 71.35 | 70.20 | 70.83 | 00:00:00 | | 2006-04-17 | 1,488,600 | 70.83 | 71.25 | 69.54 | 69.99 | 00:00:00 | | 2006-04-18 | 1,868,000 | 70.00 | 72.29 | 70.00 | 72.03 | 00:00:00 | | 2006-04-19 | 1,595,700 | 72.00 | 73.05 | 71.76 | 72.99 | 00:00:00 | | 2006-04-20 | 1,649,400 | 72.54 | 73.97 | 72.49 | 72.66 | 00:00:00 | | 2006-04-21 | 1,491,800 | 73.36 | 73.36 | 71.24 | 71.42 | 00:00:00 | | 2006-04-24 | 1,596,200 | 71.12 | 72.85 | 71.10 | 72.42 | 00:00:00 | | 2006-04-25 | 3,119,000 | 74.00 | 74.00 | 70.75 | 71.83 | 00:00:00 | | 2006-04-26 | 2,532,900 | 72.19 | 74.50 | 71.91 | 74.15 | 00:00:00 | | 2006-04-27 | 1,857,200 | 73.28 | 75.27 | 72.99 | 74.06 | 00:00:00 | | 2006-04-28 | 2,275,200 | 74.00 | 74.36 | 71.93 | 71.93 | 00:00:00 | | 2006-05-01 | 2,643,300 | 71.83 | 74.48 | 71.70 | 72.93 | 00:00:00 | | 2006-05-02 | 3,991,200 | 73.00 | 73.53 | 72.08 | 72.25 | 00:00:00 | | 2006-05-03 | 2,054,100 | 72.02 | 73.50 | 71.94 | 73.46 | 00:00:00 | | 2006-05-04 | 3,946,000 | 73.72 | 76.01 | 73.72 | 75.83 | 00:00:00 | | 2006-05-05 | 1,976,100 | 75.90 | 76.24 | 75.48 | 75.90 | 00:00:00 | | 2006-05-08 | 3,157,500 | 75.88 | 78.65 | 75.80 | 77.28 | 00:00:00 | | 2006-05-09 | 2,933,400 | 77.67 | 79.81 | 77.13 | 79.26 | 00:00:00 | | 2006-05-10 | 3,546,400 | 79.01 | 81.23 | 78.90 | 80.26 | 00:00:00 | | 2006-05-11 | 3,300,600 | 79.92 | 80.30 | 78.75 | 79.41 | 00:00:00 | | 2006-05-12 | 2,583,900 | 78.75 | 79.58 | 77.40 | 77.76 | 00:00:00 | | 2006-05-15 | 1,957,200 | 77.38 | 78.00 | 76.67 | 77.74 | 00:00:00 | | 2006-05-16 | 2,668,000 | 78.05 | 78.30 | 76.82 | 77.32 | 00:00:00 | | 2006-05-17 | 2,642,700 | 77.22 | 77.72 | 75.37 | 75.52 | 00:00:00 | | 2006-05-18 | 2,744,700 | 75.46 | 76.13 | 75.00 | 75.14 | 00:00:00 | | 2006-05-19 | 4,600,400 | 74.49 | 76.92 | 74.48 | 76.59 | 00:00:00 | | 2006-05-22 | 3,470,700 | 75.76 | 76.23 | 73.63 | 75.69 | 00:00:00 | | 2006-05-23 | 2,553,000 | 75.81 | 76.85 | 74.66 | 74.71 | 00:00:00 | | 2006-05-24 | 3,318,800 | 74.18 | 76.03 | 74.00 | 74.92 | 00:00:00 | | 2006-05-25 | 2,298,900 | 74.92 | 76.56 | 74.74 | 76.50 | 00:00:00 | | 2006-05-26 | 1,955,400 | 76.81 | 77.99 | 76.61 | 77.97 | 00:00:00 | | 2006-05-30 | 1,827,300 | 77.42 | 77.98 | 75.86 | 75.88 | 00:00:00 | | 2006-05-31 | 1,778,700 | 76.08 | 77.46 | 75.65 | 76.85 | 00:00:00 | | 2006-06-01 | 3,434,700 | 76.60 | 79.75 | 75.87 | 79.64 | 00:00:00 | | 2006-06-02 | 2,013,600 | 80.00 | 80.04 | 77.60 | 78.99 | 00:00:00 | | 2006-06-05 | 1,913,400 | 78.34 | 79.17 | 76.50 | 76.55 | 00:00:00 | | 2006-06-06 | 3,813,900 | 77.16 | 77.50 | 75.21 | 77.25 | 00:00:00 | | 2006-06-07 | 2,076,300 | 77.68 | 78.19 | 75.51 | 75.65 | 00:00:00 | | 2006-06-08 | 4,798,500 | 75.00 | 75.50 | 73.58 | 74.43 | 00:00:00 | | 2006-06-09 | 2,233,500 | 74.50 | 75.59 | 74.33 | 74.56 | 00:00:00 | | 2006-06-12 | 2,140,600 | 75.00 | 75.16 | 73.65 | 73.73 | 00:00:00 | | 2006-06-13 | 3,255,000 | 73.60 | 75.14 | 73.60 | 74.30 | 00:00:00 | | 2006-06-14 | 2,242,800 | 74.05 | 74.89 | 73.90 | 74.64 | 00:00:00 | | 2006-06-15 | 2,342,700 | 74.60 | 77.19 | 74.60 | 76.86 | 00:00:00 | | 2006-06-16 | 2,692,400 | 76.48 | 77.27 | 76.25 | 76.81 | 00:00:00 | | 2006-06-19 | 1,475,700 | 76.50 | 77.20 | 76.08 | 76.34 | 00:00:00 | | 2006-06-20 | 2,556,600 | 76.61 | 78.80 | 76.30 | 77.95 | 00:00:00 | | 2006-06-21 | 3,181,800 | 78.37 | 80.94 | 78.06 | 79.50 | 00:00:00 | | 2006-06-22 | 1,692,900 | 79.21 | 79.51 | 77.44 | 78.24 | 00:00:00 | | 2006-06-23 | 1,036,400 | 77.97 | 79.23 | 77.61 | 78.31 | 00:00:00 | | 2006-06-26 | 996,900 | 78.24 | 78.81 | 77.88 | 78.29 | 00:00:00 | | 2006-06-27 | 2,008,500 | 78.60 | 79.30 | 78.07 | 78.44 | 00:00:00 | | 2006-06-28 | 1,498,000 | 78.58 | 79.47 | 78.25 | 79.20 | 00:00:00 | | 2006-06-29 | 3,027,900 | 79.86 | 82.08 | 79.19 | 82.08 | 00:00:00 | | 2006-06-30 | 3,405,600 | 82.08 | 82.89 | 81.64 | 82.38 | 00:00:00 | | 2006-07-03 | 731,700 | 83.12 | 83.22 | 82.15 | 82.82 | 00:00:00 | | 2006-07-05 | 2,491,800 | 83.00 | 83.00 | 80.55 | 81.26 | 00:00:00 | | 2006-07-06 | 1,384,200 | 81.67 | 82.35 | 80.90 | 81.19 | 00:00:00 | | 2006-07-07 | 1,577,700 | 81.21 | 81.57 | 80.00 | 80.15 | 00:00:00 | | 2006-07-10 | 1,095,900 | 80.49 | 80.95 | 79.50 | 79.90 | 00:00:00 | | 2006-07-11 | 2,214,000 | 79.96 | 80.75 | 78.90 | 80.45 | 00:00:00 | | 2006-07-12 | 1,591,200 | 80.84 | 81.57 | 79.77 | 80.18 | 00:00:00 | | 2006-07-13 | 1,704,000 | 80.50 | 80.59 | 78.37 | 78.39 | 00:00:00 | | 2006-07-14 | 1,861,800 | 78.75 | 79.08 | 77.05 | 77.25 | 00:00:00 | | 2006-07-17 | 2,085,800 | 77.64 | 78.00 | 76.79 | 77.64 | 00:00:00 | | 2006-07-18 | 1,416,600 | 78.03 | 78.92 | 77.21 | 78.30 | 00:00:00 | | 2006-07-19 | 2,100,300 | 78.61 | 80.20 | 78.54 | 79.61 | 00:00:00 | | 2006-07-20 | 1,720,800 | 79.52 | 79.75 | 77.69 | 77.77 | 00:00:00 | | 2006-07-21 | 2,838,200 | 77.19 | 77.96 | 76.35 | 76.51 | 00:00:00 | | 2006-07-24 | 2,007,400 | 77.23 | 78.92 | 77.00 | 78.92 | 00:00:00 | | 2006-07-25 | 2,854,500 | 78.34 | 78.44 | 77.00 | 78.36 | 00:00:00 | | 2006-07-26 | 2,334,000 | 78.63 | 79.55 | 77.48 | 78.95 | 00:00:00 | | 2006-07-27 | 2,553,900 | 79.66 | 80.48 | 77.96 | 78.28 | 00:00:00 | | 2006-07-28 | 2,708,100 | 78.85 | 81.00 | 78.56 | 80.60 | 00:00:00 | | 2006-07-31 | 1,940,400 | 80.23 | 81.16 | 79.40 | 80.75 | 00:00:00 | | 2006-08-01 | 1,565,700 | 80.58 | 80.58 | 79.55 | 80.39 | 00:00:00 | | 2006-08-02 | 1,783,200 | 80.55 | 81.50 | 79.74 | 80.90 | 00:00:00 | | 2006-08-03 | 3,098,400 | 80.75 | 83.82 | 80.14 | 83.09 | 00:00:00 | | 2006-08-04 | 1,815,300 | 83.39 | 84.88 | 82.06 | 82.99 | 00:00:00 | | 2006-08-07 | 1,626,600 | 82.75 | 83.52 | 82.07 | 83.02 | 00:00:00 | | 2006-08-08 | 1,603,500 | 83.55 | 84.18 | 81.98 | 82.71 | 00:00:00 | | 2006-08-09 | 1,998,600 | 82.63 | 84.65 | 82.00 | 82.08 | 00:00:00 | | 2006-08-10 | 1,653,000 | 81.70 | 82.97 | 80.75 | 82.60 | 00:00:00 | | 2006-08-11 | 1,354,200 | 55.27 | 55.27 | 54.14 | 54.61 | 00:00:00 | | 2006-08-14 | 1,743,300 | 55.26 | 56.29 | 54.39 | 54.47 | 00:00:00 | | 2006-08-15 | 2,256,000 | 55.31 | 56.90 | 54.80 | 56.46 | 00:00:00 | | 2006-08-16 | 2,097,400 | 57.11 | 58.02 | 56.25 | 57.99 | 00:00:00 | | 2006-08-17 | 1,556,800 | 57.99 | 58.79 | 57.25 | 58.31 | 00:00:00 | | 2006-08-18 | 2,010,300 | 58.09 | 58.90 | 56.95 | 57.31 | 00:00:00 | | 2006-08-21 | 1,189,800 | 57.23 | 57.40 | 56.52 | 56.85 | 00:00:00 | | 2006-08-22 | 1,392,800 | 56.71 | 57.16 | 56.17 | 56.87 | 00:00:00 | | 2006-08-23 | 1,026,200 | 56.69 | 57.18 | 55.68 | 56.17 | 00:00:00 | | 2006-08-24 | 1,092,200 | 56.70 | 56.87 | 55.31 | 55.81 | 00:00:00 | | 2006-08-25 | 2,415,300 | 54.29 | 55.22 | 54.29 | 54.54 | 00:00:00 | | 2006-08-28 | 2,743,000 | 54.61 | 55.46 | 54.32 | 54.95 | 00:00:00 | | 2006-08-29 | 2,399,000 | 54.74 | 55.16 | 54.11 | 55.06 | 00:00:00 | | 2006-08-30 | 1,418,000 | 55.19 | 55.19 | 54.28 | 54.47 | 00:00:00 | | 2006-08-31 | 2,769,900 | 54.61 | 55.20 | 54.27 | 54.67 | 00:00:00 | | 2006-09-01 | 1,788,800 | 55.30 | 55.77 | 54.96 | 55.58 | 00:00:00 | | 2006-09-05 | 2,736,200 | 55.58 | 57.62 | 55.01 | 56.38 | 00:00:00 | | 2006-09-06 | 3,231,000 | 55.59 | 55.95 | 54.37 | 54.45 | 00:00:00 | | 2006-09-07 | 2,571,400 | 53.25 | 54.64 | 53.16 | 53.79 | 00:00:00 | | 2006-09-08 | 1,739,000 | 53.63 | 54.92 | 53.53 | 54.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
