|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 2,620,400 | 68.23 | 68.89 | 67.26 | 67.78 | 00:00:00 | | 2007-03-06 | 3,299,100 | 68.21 | 69.18 | 67.26 | 68.76 | 00:00:00 | | 2007-03-07 | 2,370,400 | 68.43 | 69.77 | 68.20 | 69.30 | 00:00:00 | | 2007-03-08 | 2,033,700 | 69.82 | 70.35 | 69.08 | 69.88 | 00:00:00 | | 2007-03-09 | 2,505,600 | 70.86 | 71.84 | 70.64 | 71.20 | 00:00:00 | | 2007-03-12 | 2,249,200 | 71.20 | 71.75 | 70.89 | 71.43 | 00:00:00 | | 2007-03-13 | 2,880,800 | 70.67 | 70.87 | 69.02 | 69.21 | 00:00:00 | | 2007-03-14 | 3,951,000 | 69.64 | 71.69 | 69.45 | 71.38 | 00:00:00 | | 2007-03-15 | 2,387,000 | 70.73 | 72.21 | 70.73 | 71.75 | 00:00:00 | | 2007-03-16 | 4,231,000 | 71.54 | 72.91 | 71.46 | 72.33 | 00:00:00 | | 2007-03-19 | 3,443,000 | 73.02 | 74.72 | 72.81 | 74.56 | 00:00:00 | | 2007-03-20 | 3,104,700 | 74.70 | 75.61 | 74.39 | 75.50 | 00:00:00 | | 2007-03-21 | 3,256,500 | 75.62 | 77.37 | 74.82 | 77.28 | 00:00:00 | | 2007-03-22 | 3,276,900 | 77.55 | 78.23 | 76.71 | 76.97 | 00:00:00 | | 2007-03-23 | 3,895,200 | 76.44 | 76.58 | 74.89 | 75.17 | 00:00:00 | | 2007-03-26 | 2,588,200 | 75.04 | 75.43 | 73.95 | 75.36 | 00:00:00 | | 2007-03-27 | 3,563,100 | 75.06 | 75.06 | 72.90 | 72.99 | 00:00:00 | | 2007-03-28 | 3,777,900 | 72.23 | 73.49 | 72.14 | 72.18 | 00:00:00 | | 2007-03-29 | 2,792,700 | 72.96 | 73.79 | 72.65 | 73.74 | 00:00:00 | | 2007-03-30 | 2,392,500 | 74.18 | 74.57 | 72.38 | 73.40 | 00:00:00 | | 2007-04-02 | 2,552,600 | 73.74 | 74.48 | 73.27 | 74.23 | 00:00:00 | | 2007-04-03 | 2,628,600 | 75.34 | 75.88 | 74.64 | 75.53 | 00:00:00 | | 2007-04-04 | 1,932,900 | 75.53 | 75.89 | 74.34 | 74.87 | 00:00:00 | | 2007-04-05 | 1,593,800 | 74.58 | 74.81 | 74.34 | 74.71 | 00:00:00 | | 2007-04-09 | 1,754,000 | 74.99 | 74.99 | 74.10 | 74.64 | 00:00:00 | | 2007-04-10 | 1,985,100 | 74.50 | 74.94 | 74.26 | 74.74 | 00:00:00 | | 2007-04-11 | 2,312,600 | 74.56 | 74.76 | 73.44 | 74.07 | 00:00:00 | | 2007-04-12 | 1,858,800 | 73.37 | 74.19 | 72.73 | 74.03 | 00:00:00 | | 2007-04-13 | 2,160,800 | 73.92 | 74.25 | 72.99 | 73.62 | 00:00:00 | | 2007-04-16 | 1,818,600 | 73.75 | 74.70 | 73.75 | 74.67 | 00:00:00 | | 2007-04-17 | 1,312,500 | 74.87 | 75.33 | 74.60 | 75.27 | 00:00:00 | | 2007-04-18 | 1,766,700 | 74.57 | 74.86 | 74.26 | 74.39 | 00:00:00 | | 2007-04-19 | 1,835,400 | 74.35 | 74.98 | 73.71 | 74.86 | 00:00:00 | | 2007-04-20 | 3,535,800 | 76.24 | 77.45 | 75.35 | 76.21 | 00:00:00 | | 2007-04-23 | 4,012,600 | 76.25 | 79.29 | 76.25 | 78.79 | 00:00:00 | | 2007-04-24 | 10,993,500 | 83.65 | 90.70 | 83.40 | 86.56 | 00:00:00 | | 2007-04-25 | 4,862,600 | 86.57 | 86.76 | 84.70 | 85.18 | 00:00:00 | | 2007-04-26 | 2,718,600 | 85.15 | 85.15 | 84.09 | 84.29 | 00:00:00 | | 2007-04-27 | 5,720,000 | 84.51 | 86.72 | 83.58 | 86.28 | 00:00:00 | | 2007-04-30 | 2,973,600 | 86.00 | 86.48 | 83.98 | 83.98 | 00:00:00 | | 2007-05-01 | 2,465,100 | 84.34 | 85.25 | 83.88 | 85.18 | 00:00:00 | | 2007-05-02 | 2,319,600 | 85.08 | 86.49 | 84.36 | 86.47 | 00:00:00 | | 2007-05-03 | 1,614,800 | 86.77 | 86.85 | 85.90 | 86.70 | 00:00:00 | | 2007-05-04 | 3,177,800 | 86.70 | 88.15 | 86.16 | 86.84 | 00:00:00 | | 2007-05-07 | 1,530,600 | 86.72 | 87.70 | 86.32 | 87.02 | 00:00:00 | | 2007-05-08 | 2,199,400 | 86.90 | 87.34 | 85.66 | 87.33 | 00:00:00 | | 2007-05-09 | 2,798,700 | 87.24 | 88.95 | 86.56 | 88.85 | 00:00:00 | | 2007-05-10 | 2,120,800 | 87.77 | 87.98 | 85.54 | 86.16 | 00:00:00 | | 2007-05-11 | 1,353,300 | 87.33 | 88.23 | 86.41 | 87.85 | 00:00:00 | | 2007-05-14 | 4,143,200 | 88.39 | 88.57 | 86.49 | 87.57 | 00:00:00 | | 2007-05-15 | 2,701,000 | 87.71 | 87.86 | 85.59 | 85.64 | 00:00:00 | | 2007-05-16 | 2,204,800 | 86.01 | 86.38 | 84.94 | 86.38 | 00:00:00 | | 2007-05-17 | 1,501,400 | 86.06 | 86.44 | 84.88 | 85.41 | 00:00:00 | | 2007-05-18 | 2,659,400 | 85.48 | 86.60 | 85.31 | 86.40 | 00:00:00 | | 2007-05-21 | 2,234,800 | 86.26 | 88.24 | 85.88 | 88.19 | 00:00:00 | | 2007-05-22 | 1,696,800 | 87.45 | 87.65 | 86.47 | 86.92 | 00:00:00 | | 2007-05-23 | 1,481,100 | 86.91 | 88.26 | 86.25 | 86.33 | 00:00:00 | | 2007-05-24 | 2,196,600 | 86.61 | 87.03 | 84.08 | 84.32 | 00:00:00 | | 2007-05-25 | 1,124,600 | 84.67 | 85.72 | 84.57 | 85.30 | 00:00:00 | | 2007-05-29 | 1,222,400 | 85.21 | 86.40 | 84.97 | 85.40 | 00:00:00 | | 2007-05-30 | 1,818,400 | 85.27 | 86.41 | 84.42 | 86.41 | 00:00:00 | | 2007-05-31 | 2,267,000 | 86.56 | 88.05 | 86.52 | 87.27 | 00:00:00 | | 2007-06-01 | 2,373,600 | 87.69 | 88.18 | 85.94 | 86.81 | 00:00:00 | | 2007-06-04 | 1,977,200 | 86.33 | 87.18 | 85.99 | 87.12 | 00:00:00 | | 2007-06-05 | 3,995,400 | 86.64 | 89.22 | 85.95 | 89.00 | 00:00:00 | | 2007-06-06 | 2,562,400 | 88.89 | 88.89 | 87.06 | 87.67 | 00:00:00 | | 2007-06-07 | 2,733,200 | 86.10 | 87.19 | 85.50 | 85.67 | 00:00:00 | | 2007-06-08 | 2,931,800 | 85.13 | 86.64 | 83.96 | 86.30 | 00:00:00 | | 2007-06-11 | 1,512,000 | 86.23 | 87.99 | 85.89 | 87.48 | 00:00:00 | | 2007-06-12 | 2,206,500 | 87.20 | 87.86 | 86.14 | 86.29 | 00:00:00 | | 2007-06-13 | 2,588,700 | 86.40 | 88.95 | 86.03 | 88.82 | 00:00:00 | | 2007-06-14 | 2,815,400 | 88.66 | 91.20 | 88.66 | 89.78 | 00:00:00 | | 2007-06-15 | 3,761,000 | 91.04 | 91.59 | 89.99 | 90.66 | 00:00:00 | | 2007-06-18 | 2,278,600 | 90.87 | 90.99 | 89.14 | 89.15 | 00:00:00 | | 2007-06-19 | 1,973,400 | 88.87 | 90.69 | 88.53 | 90.27 | 00:00:00 | | 2007-06-20 | 3,236,200 | 90.53 | 92.29 | 88.58 | 88.67 | 00:00:00 | | 2007-06-21 | 2,420,800 | 88.42 | 89.99 | 88.12 | 89.43 | 00:00:00 | | 2007-06-22 | 4,814,400 | 89.41 | 89.49 | 87.34 | 87.42 | 00:00:00 | | 2007-06-25 | 1,995,600 | 87.63 | 88.22 | 85.81 | 86.18 | 00:00:00 | | 2007-06-26 | 2,286,400 | 87.21 | 87.21 | 85.32 | 85.77 | 00:00:00 | | 2007-06-27 | 3,423,900 | 85.07 | 87.85 | 84.21 | 87.80 | 00:00:00 | | 2007-06-28 | 1,797,400 | 87.43 | 88.34 | 87.16 | 87.45 | 00:00:00 | | 2007-06-29 | 2,763,300 | 87.49 | 87.76 | 86.02 | 87.04 | 00:00:00 | | 2007-07-02 | 2,001,600 | 87.29 | 89.63 | 87.01 | 89.48 | 00:00:00 | | 2007-07-03 | 1,055,800 | 89.58 | 89.94 | 88.86 | 89.76 | 00:00:00 | | 2007-07-05 | 2,104,000 | 88.98 | 89.88 | 88.16 | 89.30 | 00:00:00 | | 2007-07-06 | 2,239,200 | 89.38 | 89.67 | 88.55 | 88.81 | 00:00:00 | | 2007-07-09 | 4,672,200 | 91.55 | 95.00 | 91.33 | 93.50 | 00:00:00 | | 2007-07-10 | 3,252,600 | 92.16 | 93.31 | 91.50 | 91.65 | 00:00:00 | | 2007-07-11 | 2,630,200 | 91.32 | 91.86 | 90.36 | 91.40 | 00:00:00 | | 2007-07-12 | 3,253,600 | 91.71 | 93.24 | 91.21 | 93.20 | 00:00:00 | | 2007-07-13 | 2,229,600 | 92.55 | 93.78 | 91.79 | 93.77 | 00:00:00 | | 2007-07-16 | 3,027,900 | 94.08 | 95.20 | 93.90 | 94.15 | 00:00:00 | | 2007-07-17 | 1,981,800 | 94.36 | 95.31 | 93.33 | 94.56 | 00:00:00 | | 2007-07-18 | 3,351,900 | 95.11 | 97.67 | 94.56 | 97.59 | 00:00:00 | | 2007-07-19 | 3,317,600 | 97.70 | 98.63 | 97.35 | 97.56 | 00:00:00 | | 2007-07-20 | 4,176,000 | 97.50 | 97.50 | 94.50 | 94.90 | 00:00:00 | | 2007-07-23 | 3,120,200 | 94.90 | 97.55 | 94.89 | 97.22 | 00:00:00 | | 2007-07-24 | 3,786,800 | 97.90 | 98.31 | 91.36 | 92.71 | 00:00:00 | | 2007-07-25 | 4,430,800 | 91.13 | 91.84 | 86.22 | 87.86 | 00:00:00 | | 2007-07-26 | 10,129,600 | 86.81 | 86.83 | 79.75 | 82.87 | 00:00:00 | | 2007-07-27 | 6,383,400 | 82.87 | 83.25 | 80.76 | 81.16 | 00:00:00 | | 2007-07-30 | 4,379,800 | 81.15 | 84.59 | 81.15 | 84.24 | 00:00:00 | | 2007-07-31 | 4,730,000 | 84.99 | 85.43 | 81.82 | 81.82 | 00:00:00 | | 2007-08-01 | 3,999,900 | 81.30 | 82.47 | 79.89 | 81.87 | 00:00:00 | | 2007-08-02 | 4,367,000 | 82.40 | 83.80 | 81.21 | 83.75 | 00:00:00 | | 2007-08-03 | 3,314,200 | 83.73 | 83.90 | 80.65 | 80.66 | 00:00:00 | | 2007-08-06 | 3,836,200 | 81.94 | 84.07 | 80.15 | 83.80 | 00:00:00 | | 2007-08-07 | 4,010,400 | 83.12 | 84.05 | 81.75 | 82.80 | 00:00:00 | | 2007-08-08 | 3,800,600 | 82.41 | 83.59 | 79.58 | 81.92 | 00:00:00 | | 2007-08-09 | 3,493,400 | 81.65 | 83.40 | 79.70 | 79.91 | 00:00:00 | | 2007-08-10 | 2,868,900 | 80.75 | 83.33 | 80.00 | 82.16 | 00:00:00 | | 2007-08-13 | 2,902,000 | 82.16 | 84.17 | 80.64 | 83.04 | 00:00:00 | | 2007-08-14 | 2,244,000 | 83.46 | 83.75 | 80.87 | 80.89 | 00:00:00 | | 2007-08-15 | 2,757,900 | 80.83 | 83.15 | 78.21 | 78.64 | 00:00:00 | | 2007-08-16 | 5,530,500 | 78.15 | 79.84 | 72.03 | 74.58 | 00:00:00 | | 2007-08-17 | 4,685,000 | 75.55 | 77.91 | 74.87 | 77.51 | 00:00:00 | | 2007-08-20 | 2,596,400 | 77.38 | 78.80 | 76.15 | 78.56 | 00:00:00 | | 2007-08-21 | 2,279,600 | 78.36 | 79.01 | 77.94 | 78.69 | 00:00:00 | | 2007-08-22 | 2,882,000 | 79.01 | 83.28 | 78.38 | 83.06 | 00:00:00 | | 2007-08-23 | 2,318,600 | 84.17 | 84.18 | 81.18 | 81.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
