|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 2,318,600 | 84.17 | 84.18 | 81.18 | 81.45 | 00:00:00 | | 2007-08-24 | 1,431,400 | 81.40 | 83.42 | 81.02 | 83.41 | 00:00:00 | | 2007-08-27 | 1,454,600 | 83.17 | 83.44 | 82.00 | 82.45 | 00:00:00 | | 2007-08-28 | 2,111,700 | 81.55 | 82.45 | 79.79 | 79.88 | 00:00:00 | | 2007-08-29 | 1,823,700 | 80.41 | 82.97 | 79.65 | 82.96 | 00:00:00 | | 2007-08-30 | 1,218,000 | 82.66 | 83.97 | 81.36 | 83.04 | 00:00:00 | | 2007-08-31 | 1,712,400 | 83.72 | 85.93 | 83.72 | 85.55 | 00:00:00 | | 2007-09-04 | 1,900,600 | 85.83 | 87.54 | 84.41 | 86.62 | 00:00:00 | | 2007-09-05 | 1,657,500 | 85.61 | 86.24 | 84.35 | 85.21 | 00:00:00 | | 2007-09-06 | 1,611,300 | 85.98 | 86.69 | 83.73 | 84.93 | 00:00:00 | | 2007-09-07 | 2,093,000 | 83.68 | 84.37 | 81.00 | 81.54 | 00:00:00 | | 2007-09-10 | 1,527,900 | 82.19 | 83.32 | 79.88 | 81.21 | 00:00:00 | | 2007-09-11 | 1,574,100 | 81.86 | 83.51 | 81.07 | 83.33 | 00:00:00 | | 2007-09-12 | 2,132,400 | 82.98 | 85.30 | 82.98 | 83.87 | 00:00:00 | | 2007-09-13 | 1,994,700 | 84.72 | 85.98 | 83.13 | 84.67 | 00:00:00 | | 2007-09-14 | 1,329,900 | 83.53 | 85.62 | 83.53 | 84.95 | 00:00:00 | | 2007-09-17 | 1,253,400 | 84.76 | 84.88 | 83.20 | 84.11 | 00:00:00 | | 2007-09-18 | 2,580,900 | 85.07 | 88.62 | 84.20 | 87.93 | 00:00:00 | | 2007-09-19 | 2,186,800 | 88.15 | 91.57 | 88.08 | 90.48 | 00:00:00 | | 2007-09-20 | 2,045,700 | 90.05 | 91.20 | 88.78 | 89.05 | 00:00:00 | | 2007-09-21 | 3,546,400 | 90.26 | 90.30 | 88.54 | 89.97 | 00:00:00 | | 2007-09-24 | 1,470,200 | 90.02 | 90.18 | 87.42 | 87.96 | 00:00:00 | | 2007-09-25 | 2,825,000 | 85.41 | 86.04 | 84.24 | 85.55 | 00:00:00 | | 2007-09-26 | 1,763,200 | 86.21 | 88.24 | 85.82 | 87.20 | 00:00:00 | | 2007-09-27 | 1,572,400 | 88.00 | 88.92 | 86.60 | 87.17 | 00:00:00 | | 2007-09-28 | 3,479,000 | 87.52 | 88.18 | 84.56 | 85.25 | 00:00:00 | | 2007-10-01 | 2,757,900 | 85.66 | 87.59 | 85.25 | 87.25 | 00:00:00 | | 2007-10-02 | 1,149,300 | 86.93 | 87.45 | 86.45 | 87.08 | 00:00:00 | | 2007-10-03 | 1,905,900 | 86.49 | 87.70 | 85.44 | 85.70 | 00:00:00 | | 2007-10-04 | 1,285,400 | 86.36 | 86.36 | 84.68 | 85.87 | 00:00:00 | | 2007-10-05 | 1,683,200 | 86.55 | 88.42 | 85.77 | 88.33 | 00:00:00 | | 2007-10-08 | 1,106,100 | 87.62 | 88.00 | 86.89 | 87.84 | 00:00:00 | | 2007-10-09 | 2,139,300 | 87.84 | 87.88 | 86.22 | 87.00 | 00:00:00 | | 2007-10-10 | 2,324,300 | 58.10 | 58.50 | 55.64 | 55.96 | 00:00:00 | | 2007-10-11 | 2,342,900 | 56.10 | 57.25 | 55.50 | 55.72 | 00:00:00 | | 2007-10-12 | 1,585,500 | 55.45 | 56.24 | 55.09 | 56.00 | 00:00:00 | | 2007-10-15 | 2,176,900 | 56.64 | 56.64 | 54.12 | 55.41 | 00:00:00 | | 2007-10-16 | 2,097,700 | 54.20 | 56.21 | 54.17 | 55.59 | 00:00:00 | | 2007-10-17 | 4,143,000 | 53.74 | 54.80 | 51.33 | 52.66 | 00:00:00 | | 2007-10-18 | 3,188,000 | 52.65 | 53.74 | 51.72 | 53.68 | 00:00:00 | | 2007-10-19 | 4,957,700 | 53.32 | 53.88 | 49.12 | 49.38 | 00:00:00 | | 2007-10-22 | 2,793,400 | 49.85 | 51.01 | 49.05 | 49.79 | 00:00:00 | | 2007-10-23 | 2,981,800 | 49.00 | 50.38 | 48.33 | 50.38 | 00:00:00 | | 2007-10-24 | 5,591,000 | 53.25 | 56.37 | 52.79 | 56.22 | 00:00:00 | | 2007-10-25 | 4,468,500 | 56.37 | 56.92 | 53.27 | 54.81 | 00:00:00 | | 2007-10-26 | 2,159,100 | 55.88 | 56.00 | 54.32 | 54.86 | 00:00:00 | | 2007-10-29 | 1,646,400 | 55.02 | 55.44 | 54.10 | 54.53 | 00:00:00 | | 2007-10-30 | 2,744,200 | 54.20 | 54.47 | 53.31 | 53.82 | 00:00:00 | | 2007-10-31 | 2,752,000 | 54.47 | 55.75 | 53.89 | 55.56 | 00:00:00 | | 2007-11-01 | 2,387,800 | 55.10 | 55.80 | 53.37 | 53.68 | 00:00:00 | | 2007-11-02 | 2,060,200 | 54.42 | 55.14 | 53.36 | 55.03 | 00:00:00 | | 2007-11-05 | 2,565,800 | 55.41 | 55.65 | 53.67 | 55.21 | 00:00:00 | | 2007-11-06 | 2,900,800 | 55.34 | 56.43 | 54.96 | 55.45 | 00:00:00 | | 2007-11-07 | 2,582,000 | 54.65 | 54.93 | 52.07 | 52.09 | 00:00:00 | | 2007-11-08 | 5,930,400 | 52.17 | 52.54 | 50.38 | 51.74 | 00:00:00 | | 2007-11-09 | 5,380,400 | 50.02 | 51.33 | 48.17 | 48.17 | 00:00:00 | | 2007-11-12 | 2,948,400 | 48.01 | 49.49 | 47.39 | 47.89 | 00:00:00 | | 2007-11-13 | 3,318,700 | 48.01 | 50.24 | 47.85 | 50.22 | 00:00:00 | | 2007-11-14 | 3,506,400 | 50.11 | 50.47 | 48.96 | 49.21 | 00:00:00 | | 2007-11-15 | 2,501,000 | 48.94 | 50.77 | 47.29 | 47.67 | 00:00:00 | | 2007-11-16 | 8,044,300 | 47.65 | 48.34 | 46.55 | 47.07 | 00:00:00 | | 2007-11-19 | 2,728,600 | 46.84 | 47.30 | 46.48 | 46.74 | 00:00:00 | | 2007-11-20 | 2,734,300 | 46.95 | 48.36 | 46.29 | 47.45 | 00:00:00 | | 2007-11-21 | 2,711,600 | 48.34 | 48.92 | 47.00 | 47.68 | 00:00:00 | | 2007-11-23 | 770,400 | 48.10 | 48.72 | 47.51 | 48.19 | 00:00:00 | | 2007-11-26 | 2,219,600 | 48.04 | 48.61 | 46.15 | 46.32 | 00:00:00 | | 2007-11-27 | 3,084,300 | 46.23 | 48.20 | 46.23 | 48.12 | 00:00:00 | | 2007-11-28 | 2,632,100 | 48.80 | 50.64 | 47.69 | 50.62 | 00:00:00 | | 2007-11-29 | 1,850,600 | 49.99 | 50.62 | 49.37 | 50.43 | 00:00:00 | | 2007-11-30 | 2,292,900 | 50.97 | 51.64 | 50.29 | 50.61 | 00:00:00 | | 2007-12-03 | 1,931,300 | 50.65 | 51.13 | 49.60 | 49.70 | 00:00:00 | | 2007-12-04 | 3,003,500 | 49.08 | 50.62 | 48.50 | 50.61 | 00:00:00 | | 2007-12-05 | 3,831,500 | 53.16 | 55.00 | 52.00 | 54.55 | 00:00:00 | | 2007-12-06 | 3,184,500 | 54.72 | 55.97 | 54.27 | 55.77 | 00:00:00 | | 2007-12-07 | 3,840,900 | 55.06 | 56.70 | 54.90 | 56.36 | 00:00:00 | | 2007-12-10 | 2,152,200 | 56.36 | 57.70 | 55.91 | 57.51 | 00:00:00 | | 2007-12-11 | 2,693,800 | 57.69 | 58.09 | 54.14 | 54.22 | 00:00:00 | | 2007-12-12 | 3,327,600 | 55.64 | 56.08 | 54.39 | 55.19 | 00:00:00 | | 2007-12-13 | 2,490,600 | 54.64 | 56.16 | 54.64 | 55.93 | 00:00:00 | | 2007-12-14 | 2,932,100 | 53.27 | 54.50 | 52.64 | 53.15 | 00:00:00 | | 2007-12-17 | 2,421,800 | 52.43 | 53.72 | 50.39 | 50.45 | 00:00:00 | | 2007-12-18 | 2,816,600 | 51.25 | 52.43 | 51.08 | 52.14 | 00:00:00 | | 2007-12-19 | 1,939,600 | 52.28 | 52.69 | 51.80 | 52.10 | 00:00:00 | | 2007-12-20 | 2,227,800 | 52.60 | 54.00 | 52.06 | 53.73 | 00:00:00 | | 2007-12-21 | 4,884,200 | 54.67 | 56.76 | 54.22 | 56.58 | 00:00:00 | | 2007-12-24 | 541,400 | 56.97 | 57.27 | 56.00 | 56.56 | 00:00:00 | | 2007-12-26 | 941,100 | 56.07 | 57.53 | 55.56 | 57.22 | 00:00:00 | | 2007-12-27 | 1,698,200 | 57.15 | 57.43 | 55.07 | 55.07 | 00:00:00 | | 2007-12-28 | 1,298,100 | 55.65 | 56.32 | 55.18 | 55.92 | 00:00:00 | | 2007-12-31 | 1,629,800 | 55.53 | 56.40 | 54.43 | 54.48 | 00:00:00 | | 2008-01-02 | 2,260,800 | 54.17 | 55.54 | 52.81 | 52.98 | 00:00:00 | | 2008-01-03 | 2,197,400 | 52.74 | 54.03 | 52.73 | 53.04 | 00:00:00 | | 2008-01-04 | 3,387,000 | 54.35 | 54.35 | 50.26 | 50.45 | 00:00:00 | | 2008-01-07 | 3,059,600 | 50.80 | 51.96 | 50.17 | 51.10 | 00:00:00 | | 2008-01-08 | 3,631,000 | 51.53 | 51.59 | 48.20 | 48.23 | 00:00:00 | | 2008-01-09 | 3,916,000 | 49.31 | 49.31 | 46.44 | 48.31 | 00:00:00 | | 2008-01-10 | 5,020,700 | 46.92 | 49.94 | 46.92 | 49.26 | 00:00:00 | | 2008-01-11 | 3,268,900 | 48.40 | 48.99 | 46.55 | 46.82 | 00:00:00 | | 2008-01-14 | 1,969,100 | 46.86 | 48.72 | 46.86 | 48.66 | 00:00:00 | | 2008-01-15 | 2,798,900 | 47.71 | 48.49 | 46.45 | 46.62 | 00:00:00 | | 2008-01-16 | 4,555,600 | 47.56 | 47.94 | 45.17 | 46.64 | 00:00:00 | | 2008-01-17 | 4,671,200 | 46.12 | 47.22 | 43.24 | 43.25 | 00:00:00 | | 2008-01-18 | 4,983,600 | 43.39 | 45.57 | 43.24 | 44.47 | 00:00:00 | | 2008-01-22 | 3,801,100 | 42.68 | 44.66 | 42.27 | 44.01 | 00:00:00 | | 2008-01-23 | 5,584,200 | 42.60 | 48.00 | 41.58 | 47.36 | 00:00:00 | | 2008-01-24 | 4,814,700 | 45.51 | 47.58 | 45.43 | 46.13 | 00:00:00 | | 2008-01-25 | 8,105,900 | 46.20 | 47.93 | 46.03 | 46.70 | 00:00:00 | | 2008-01-28 | 3,549,000 | 46.87 | 48.50 | 45.98 | 48.17 | 00:00:00 | | 2008-01-29 | 6,046,400 | 47.25 | 47.82 | 45.07 | 45.77 | 00:00:00 | | 2008-01-30 | 3,972,000 | 45.25 | 47.16 | 44.54 | 45.74 | 00:00:00 | | 2008-01-31 | 3,779,500 | 44.99 | 47.48 | 44.15 | 46.92 | 00:00:00 | | 2008-02-01 | 3,611,500 | 48.49 | 48.50 | 45.50 | 46.38 | 00:00:00 | | 2008-02-04 | 2,882,800 | 46.30 | 46.36 | 44.95 | 45.01 | 00:00:00 | | 2008-02-05 | 5,181,400 | 43.50 | 43.96 | 42.00 | 42.09 | 00:00:00 | | 2008-02-06 | 5,060,400 | 42.60 | 44.61 | 42.16 | 43.30 | 00:00:00 | | 2008-02-07 | 4,043,300 | 42.98 | 44.89 | 42.93 | 44.14 | 00:00:00 | | 2008-02-08 | 2,866,900 | 43.27 | 44.09 | 42.33 | 43.03 | 00:00:00 | | 2008-02-11 | 2,055,500 | 43.27 | 43.75 | 42.73 | 43.59 | 00:00:00 | | 2008-02-12 | 4,111,500 | 43.41 | 44.73 | 43.01 | 43.47 | 00:00:00 | | 2008-02-13 | 2,929,700 | 44.27 | 45.57 | 44.27 | 45.47 | 00:00:00 | | 2008-02-14 | 3,235,800 | 45.05 | 45.30 | 42.93 | 43.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
