|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-08 | 1,739,000 | 53.63 | 54.92 | 53.53 | 54.43 | 00:00:00 | 2006-09-11 | 1,712,800 | 53.72 | 54.43 | 53.06 | 53.99 | 00:00:00 | 2006-09-12 | 1,921,800 | 53.60 | 54.97 | 53.42 | 54.82 | 00:00:00 | 2006-09-13 | 1,762,600 | 54.62 | 55.35 | 54.49 | 54.96 | 00:00:00 | 2006-09-14 | 1,692,000 | 55.01 | 55.59 | 54.48 | 54.83 | 00:00:00 | 2006-09-15 | 4,090,200 | 55.16 | 55.50 | 54.03 | 54.12 | 00:00:00 | 2006-09-18 | 1,938,000 | 53.92 | 54.55 | 53.65 | 53.93 | 00:00:00 | 2006-09-19 | 2,406,400 | 54.10 | 54.65 | 53.64 | 54.11 | 00:00:00 | 2006-09-20 | 3,289,000 | 54.25 | 54.96 | 53.84 | 54.84 | 00:00:00 | 2006-09-21 | 2,747,200 | 54.94 | 54.94 | 54.02 | 54.54 | 00:00:00 | 2006-09-22 | 2,220,900 | 54.62 | 54.77 | 53.67 | 54.65 | 00:00:00 | 2006-09-25 | 2,584,800 | 54.64 | 55.51 | 53.69 | 55.37 | 00:00:00 | 2006-09-26 | 3,645,300 | 55.19 | 57.45 | 54.95 | 57.00 | 00:00:00 | 2006-09-27 | 2,643,000 | 56.75 | 57.81 | 56.40 | 57.12 | 00:00:00 | 2006-09-28 | 2,127,400 | 57.39 | 57.50 | 57.00 | 57.20 | 00:00:00 | 2006-09-29 | 1,771,400 | 56.97 | 57.29 | 56.54 | 57.02 | 00:00:00 | 2006-10-02 | 2,175,200 | 57.02 | 57.73 | 56.68 | 56.94 | 00:00:00 | 2006-10-03 | 3,215,100 | 57.25 | 57.43 | 56.73 | 57.17 | 00:00:00 | 2006-10-04 | 3,114,900 | 57.16 | 58.61 | 56.79 | 58.48 | 00:00:00 | 2006-10-05 | 2,447,200 | 58.22 | 59.24 | 57.88 | 58.89 | 00:00:00 | 2006-10-06 | 1,864,200 | 58.85 | 59.27 | 58.23 | 58.81 | 00:00:00 | 2006-10-09 | 2,308,800 | 59.00 | 59.67 | 58.19 | 59.32 | 00:00:00 | 2006-10-10 | 2,549,800 | 59.42 | 60.20 | 59.18 | 59.75 | 00:00:00 | 2006-10-11 | 1,576,800 | 59.81 | 59.81 | 58.90 | 59.60 | 00:00:00 | 2006-10-12 | 2,432,600 | 59.83 | 60.57 | 58.81 | 60.57 | 00:00:00 | 2006-10-13 | 1,500,000 | 60.40 | 61.24 | 60.22 | 61.18 | 00:00:00 | 2006-10-16 | 1,890,300 | 60.93 | 61.82 | 60.83 | 61.40 | 00:00:00 | 2006-10-17 | 1,936,600 | 60.93 | 61.31 | 60.46 | 60.90 | 00:00:00 | 2006-10-18 | 1,985,200 | 61.45 | 62.03 | 60.80 | 61.17 | 00:00:00 | 2006-10-19 | 2,401,600 | 60.67 | 61.90 | 60.36 | 61.22 | 00:00:00 | 2006-10-20 | 2,985,400 | 61.08 | 61.08 | 59.25 | 60.59 | 00:00:00 | 2006-10-23 | 3,497,200 | 60.21 | 62.53 | 59.64 | 61.00 | 00:00:00 | 2006-10-24 | 3,894,000 | 62.15 | 62.50 | 60.33 | 60.86 | 00:00:00 | 2006-10-25 | 3,000,900 | 60.97 | 60.98 | 60.18 | 60.61 | 00:00:00 | 2006-10-26 | 3,200,800 | 60.50 | 60.70 | 59.61 | 60.12 | 00:00:00 | 2006-10-27 | 1,923,300 | 59.75 | 60.31 | 59.21 | 59.42 | 00:00:00 | 2006-10-30 | 1,687,400 | 59.25 | 59.99 | 59.21 | 59.50 | 00:00:00 | 2006-10-31 | 2,487,000 | 59.39 | 59.98 | 58.49 | 59.21 | 00:00:00 | 2006-11-01 | 2,239,000 | 58.85 | 59.98 | 58.58 | 58.71 | 00:00:00 | 2006-11-02 | 1,676,000 | 58.71 | 59.50 | 58.60 | 59.21 | 00:00:00 | 2006-11-03 | 1,641,900 | 59.37 | 59.40 | 58.04 | 58.53 | 00:00:00 | 2006-11-06 | 1,625,700 | 58.82 | 60.00 | 58.69 | 59.36 | 00:00:00 | 2006-11-07 | 2,540,600 | 59.26 | 59.70 | 58.85 | 59.61 | 00:00:00 | 2006-11-08 | 1,873,200 | 59.39 | 60.34 | 59.00 | 60.03 | 00:00:00 | 2006-11-09 | 1,187,100 | 59.91 | 60.29 | 59.60 | 59.79 | 00:00:00 | 2006-11-10 | 4,069,600 | 60.86 | 62.67 | 60.58 | 62.52 | 00:00:00 | 2006-11-13 | 2,700,600 | 62.42 | 63.60 | 62.18 | 63.49 | 00:00:00 | 2006-11-14 | 3,193,600 | 63.33 | 64.86 | 63.19 | 64.78 | 00:00:00 | 2006-11-15 | 2,326,400 | 64.43 | 65.24 | 64.25 | 64.74 | 00:00:00 | 2006-11-16 | 1,392,600 | 64.80 | 65.45 | 64.56 | 65.17 | 00:00:00 | 2006-11-17 | 3,119,600 | 65.01 | 66.88 | 64.82 | 66.72 | 00:00:00 | 2006-11-20 | 2,157,300 | 66.83 | 66.83 | 65.48 | 65.78 | 00:00:00 | 2006-11-21 | 1,523,800 | 65.82 | 65.85 | 65.22 | 65.81 | 00:00:00 | 2006-11-22 | 1,942,800 | 65.73 | 65.76 | 64.28 | 65.52 | 00:00:00 | 2006-11-24 | 635,700 | 65.00 | 65.70 | 64.93 | 64.95 | 00:00:00 | 2006-11-27 | 2,743,400 | 63.51 | 64.64 | 63.30 | 64.32 | 00:00:00 | 2006-11-28 | 1,896,800 | 64.14 | 64.95 | 64.07 | 64.55 | 00:00:00 | 2006-11-29 | 1,596,600 | 64.75 | 65.56 | 64.54 | 65.18 | 00:00:00 | 2006-11-30 | 2,114,400 | 65.28 | 65.94 | 64.84 | 65.30 | 00:00:00 | 2006-12-01 | 2,647,600 | 65.51 | 65.51 | 63.42 | 64.42 | 00:00:00 | 2006-12-04 | 2,813,200 | 65.03 | 66.13 | 64.50 | 66.00 | 00:00:00 | 2006-12-05 | 3,460,400 | 66.48 | 68.19 | 65.61 | 67.75 | 00:00:00 | 2006-12-06 | 3,441,600 | 68.10 | 68.19 | 66.02 | 66.44 | 00:00:00 | 2006-12-07 | 1,820,100 | 67.11 | 67.29 | 65.87 | 65.87 | 00:00:00 | 2006-12-08 | 2,361,400 | 65.96 | 68.49 | 65.55 | 67.57 | 00:00:00 | 2006-12-11 | 2,139,000 | 67.57 | 68.54 | 67.06 | 67.91 | 00:00:00 | 2006-12-12 | 2,864,100 | 68.12 | 68.32 | 67.10 | 68.22 | 00:00:00 | 2006-12-13 | 3,543,600 | 68.90 | 69.25 | 67.63 | 68.13 | 00:00:00 | 2006-12-14 | 3,640,200 | 66.65 | 67.39 | 66.35 | 66.60 | 00:00:00 | 2006-12-15 | 3,937,800 | 66.92 | 67.24 | 65.40 | 65.70 | 00:00:00 | 2006-12-18 | 2,275,000 | 65.95 | 66.33 | 65.00 | 65.64 | 00:00:00 | 2006-12-19 | 2,835,300 | 65.43 | 65.94 | 64.87 | 65.31 | 00:00:00 | 2006-12-20 | 1,695,900 | 65.23 | 66.28 | 65.16 | 66.22 | 00:00:00 | 2006-12-21 | 1,776,600 | 66.40 | 67.00 | 65.35 | 65.87 | 00:00:00 | 2006-12-22 | 1,083,300 | 65.35 | 66.33 | 64.99 | 65.31 | 00:00:00 | 2006-12-26 | 696,300 | 65.08 | 65.81 | 65.02 | 65.69 | 00:00:00 | 2006-12-27 | 1,192,200 | 66.39 | 66.99 | 66.22 | 66.48 | 00:00:00 | 2006-12-28 | 1,088,800 | 66.20 | 66.39 | 65.19 | 65.69 | 00:00:00 | 2006-12-29 | 1,268,100 | 65.20 | 65.89 | 64.82 | 64.90 | 00:00:00 | 2007-01-03 | 3,285,300 | 65.42 | 66.03 | 63.59 | 64.91 | 00:00:00 | 2007-01-04 | 6,420,900 | 64.95 | 64.98 | 63.51 | 64.60 | 00:00:00 | 2007-01-05 | 2,588,000 | 64.73 | 65.01 | 64.48 | 64.70 | 00:00:00 | 2007-01-08 | 2,078,100 | 64.87 | 65.99 | 64.13 | 65.24 | 00:00:00 | 2007-01-09 | 2,861,700 | 65.02 | 66.55 | 65.02 | 66.23 | 00:00:00 | 2007-01-10 | 7,468,200 | 65.87 | 66.90 | 65.82 | 66.81 | 00:00:00 | 2007-01-11 | 2,011,500 | 67.07 | 68.47 | 66.55 | 67.84 | 00:00:00 | 2007-01-12 | 3,330,400 | 67.88 | 69.57 | 67.62 | 68.68 | 00:00:00 | 2007-01-16 | 1,780,500 | 68.62 | 69.37 | 68.33 | 69.35 | 00:00:00 | 2007-01-17 | 2,226,300 | 69.25 | 69.72 | 68.54 | 68.63 | 00:00:00 | 2007-01-18 | 2,828,800 | 68.72 | 69.40 | 67.29 | 67.46 | 00:00:00 | 2007-01-19 | 2,015,000 | 66.86 | 68.50 | 66.75 | 67.93 | 00:00:00 | 2007-01-22 | 2,520,600 | 67.65 | 67.84 | 66.10 | 66.34 | 00:00:00 | 2007-01-23 | 3,209,000 | 65.89 | 66.72 | 65.73 | 65.73 | 00:00:00 | 2007-01-24 | 2,406,900 | 65.77 | 66.53 | 65.76 | 66.47 | 00:00:00 | 2007-01-25 | 2,618,700 | 65.81 | 66.05 | 64.08 | 64.16 | 00:00:00 | 2007-01-26 | 2,898,800 | 64.51 | 65.28 | 63.23 | 64.94 | 00:00:00 | 2007-01-29 | 3,730,800 | 65.39 | 66.37 | 64.38 | 65.87 | 00:00:00 | 2007-01-30 | 2,164,500 | 65.44 | 66.33 | 64.33 | 65.87 | 00:00:00 | 2007-01-31 | 3,063,200 | 65.80 | 67.17 | 64.41 | 66.84 | 00:00:00 | 2007-02-01 | 3,031,400 | 66.70 | 68.55 | 66.70 | 68.00 | 00:00:00 | 2007-02-02 | 3,574,500 | 68.00 | 69.87 | 67.91 | 69.77 | 00:00:00 | 2007-02-05 | 3,715,600 | 69.73 | 70.23 | 69.29 | 69.31 | 00:00:00 | 2007-02-06 | 3,209,600 | 69.70 | 69.78 | 68.44 | 69.70 | 00:00:00 | 2007-02-07 | 2,492,700 | 69.86 | 70.89 | 69.45 | 70.39 | 00:00:00 | 2007-02-08 | 3,607,000 | 70.34 | 70.40 | 68.44 | 69.45 | 00:00:00 | 2007-02-09 | 1,995,900 | 69.85 | 70.14 | 68.44 | 68.72 | 00:00:00 | 2007-02-12 | 2,625,900 | 68.51 | 69.61 | 68.33 | 69.17 | 00:00:00 | 2007-02-13 | 1,661,700 | 69.18 | 69.96 | 69.12 | 69.86 | 00:00:00 | 2007-02-14 | 3,053,200 | 70.00 | 72.36 | 69.85 | 72.36 | 00:00:00 | 2007-02-15 | 2,120,400 | 72.04 | 72.68 | 71.80 | 72.16 | 00:00:00 | 2007-02-16 | 2,532,800 | 72.04 | 73.32 | 71.97 | 72.85 | 00:00:00 | 2007-02-20 | 2,355,200 | 72.39 | 73.89 | 71.58 | 73.79 | 00:00:00 | 2007-02-21 | 2,776,800 | 73.64 | 74.04 | 73.02 | 73.97 | 00:00:00 | 2007-02-22 | 1,619,200 | 73.93 | 73.96 | 72.80 | 73.96 | 00:00:00 | 2007-02-23 | 1,931,700 | 74.17 | 74.23 | 72.92 | 73.22 | 00:00:00 | 2007-02-26 | 2,167,400 | 73.83 | 74.11 | 73.02 | 73.89 | 00:00:00 | 2007-02-27 | 3,339,600 | 72.60 | 73.06 | 69.58 | 69.62 | 00:00:00 | 2007-02-28 | 2,852,800 | 69.52 | 70.42 | 69.10 | 69.49 | 00:00:00 | 2007-03-01 | 3,597,800 | 68.71 | 70.49 | 67.40 | 69.52 | 00:00:00 | 2007-03-02 | 2,716,800 | 68.66 | 69.25 | 68.05 | 68.40 | 00:00:00 | 2007-03-05 | 2,620,400 | 68.23 | 68.89 | 67.26 | 67.78 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|