|
 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 | | 2008-02-14 | 3,235,800 | 45.05 | 45.30 | 42.93 | 43.21 | 00:00:00 | | 2008-02-15 | 3,127,800 | 43.02 | 43.37 | 42.20 | 42.69 | 00:00:00 | | 2008-02-19 | 2,898,300 | 43.54 | 44.37 | 42.86 | 42.96 | 00:00:00 | | 2008-02-20 | 3,499,600 | 42.94 | 44.69 | 42.93 | 44.53 | 00:00:00 | | 2008-02-21 | 3,606,400 | 44.60 | 45.98 | 43.13 | 43.37 | 00:00:00 | | 2008-02-22 | 2,655,200 | 43.69 | 44.28 | 42.30 | 43.50 | 00:00:00 | | 2008-02-25 | 2,808,100 | 43.50 | 45.24 | 43.37 | 45.11 | 00:00:00 | | 2008-02-26 | 3,229,000 | 45.13 | 46.39 | 44.72 | 45.93 | 00:00:00 | | 2008-02-27 | 2,651,900 | 45.65 | 46.36 | 44.69 | 45.48 | 00:00:00 | | 2008-02-28 | 3,048,100 | 44.93 | 45.29 | 44.13 | 45.02 | 00:00:00 | | 2008-02-29 | 4,305,400 | 44.56 | 44.56 | 43.31 | 43.38 | 00:00:00 | | 2008-03-03 | 3,406,700 | 43.44 | 44.31 | 43.02 | 43.55 | 00:00:00 | | 2008-03-04 | 4,130,000 | 43.18 | 43.82 | 42.31 | 43.57 | 00:00:00 | | 2008-03-05 | 4,597,500 | 43.73 | 45.19 | 43.51 | 44.09 | 00:00:00 | | 2008-03-06 | 3,403,900 | 44.08 | 44.49 | 43.23 | 43.27 | 00:00:00 | | 2008-03-07 | 4,445,500 | 42.80 | 43.41 | 41.25 | 42.16 | 00:00:00 | | 2008-03-10 | 3,341,500 | 42.16 | 42.42 | 41.14 | 41.45 | 00:00:00 | | 2008-03-11 | 4,040,400 | 42.15 | 44.31 | 41.60 | 44.31 | 00:00:00 | | 2008-03-12 | 2,699,300 | 44.60 | 45.63 | 44.29 | 44.51 | 00:00:00 | | 2008-03-13 | 3,036,600 | 43.44 | 45.11 | 42.61 | 44.84 | 00:00:00 | | 2008-03-14 | 5,924,700 | 45.25 | 47.38 | 44.74 | 45.47 | 00:00:00 | | 2008-03-17 | 4,039,400 | 46.10 | 46.13 | 43.43 | 44.22 | 00:00:00 | | 2008-03-18 | 4,211,100 | 44.85 | 47.36 | 44.59 | 47.28 | 00:00:00 | | 2008-03-19 | 3,019,300 | 48.15 | 48.42 | 45.78 | 45.78 | 00:00:00 | | 2008-03-20 | 4,170,600 | 45.94 | 47.07 | 45.25 | 46.99 | 00:00:00 | | 2008-03-24 | 3,501,400 | 46.84 | 48.13 | 46.42 | 47.13 | 00:00:00 | | 2008-03-25 | 4,353,800 | 47.86 | 47.87 | 46.30 | 46.97 | 00:00:00 | | 2008-03-26 | 2,179,600 | 46.31 | 46.90 | 45.44 | 46.10 | 00:00:00 | | 2008-03-27 | 2,768,400 | 46.22 | 46.49 | 45.18 | 45.28 | 00:00:00 | | 2008-03-28 | 3,328,500 | 45.91 | 46.70 | 44.06 | 44.15 | 00:00:00 | | 2008-03-31 | 2,874,100 | 44.98 | 45.55 | 44.32 | 45.00 | 00:00:00 | | 2008-04-01 | 4,022,900 | 46.00 | 47.94 | 45.57 | 47.94 | 00:00:00 | | 2008-04-02 | 2,987,800 | 47.63 | 48.61 | 47.40 | 47.80 | 00:00:00 | | 2008-04-03 | 2,886,200 | 48.03 | 48.13 | 46.43 | 47.35 | 00:00:00 | | 2008-04-04 | 3,111,200 | 47.72 | 49.10 | 47.06 | 48.26 | 00:00:00 | | 2008-04-07 | 2,378,000 | 48.69 | 49.24 | 47.93 | 48.22 | 00:00:00 | | 2008-04-08 | 3,419,200 | 48.15 | 48.19 | 47.01 | 47.51 | 00:00:00 | | 2008-04-09 | 2,716,900 | 47.95 | 47.99 | 45.83 | 46.16 | 00:00:00 | | 2008-04-10 | 3,025,800 | 46.19 | 46.65 | 45.79 | 46.32 | 00:00:00 | | 2008-04-11 | 4,008,200 | 45.68 | 45.74 | 44.30 | 44.68 | 00:00:00 | | 2008-04-14 | 3,560,800 | 44.30 | 45.02 | 44.30 | 44.42 | 00:00:00 | | 2008-04-15 | 3,710,100 | 44.32 | 45.00 | 44.16 | 44.99 | 00:00:00 | | 2008-04-16 | 4,248,600 | 45.61 | 47.01 | 45.34 | 46.96 | 00:00:00 | | 2008-04-17 | 2,348,400 | 47.74 | 47.74 | 46.25 | 46.55 | 00:00:00 | | 2008-04-18 | 3,770,800 | 47.89 | 48.73 | 47.59 | 48.67 | 00:00:00 | | 2008-04-21 | 4,226,700 | 47.57 | 50.41 | 47.54 | 50.04 | 00:00:00 | | 2008-04-22 | 3,856,400 | 46.02 | 48.60 | 46.02 | 46.72 | 00:00:00 | | 2008-04-23 | 2,476,400 | 46.70 | 47.70 | 46.06 | 47.25 | 00:00:00 | | 2008-04-24 | 2,312,600 | 47.35 | 47.96 | 45.93 | 47.19 | 00:00:00 | | 2008-04-25 | 2,250,700 | 47.28 | 47.84 | 46.12 | 46.74 | 00:00:00 | | 2008-04-28 | 1,804,100 | 46.91 | 47.66 | 46.58 | 47.07 | 00:00:00 | | 2008-04-29 | 2,058,200 | 47.07 | 47.74 | 46.73 | 47.42 | 00:00:00 | | 2008-04-30 | 3,633,500 | 47.67 | 48.76 | 47.21 | 47.32 | 00:00:00 | | 2008-05-01 | 2,810,200 | 47.60 | 49.50 | 47.02 | 49.48 | 00:00:00 | | 2008-05-02 | 3,392,100 | 49.83 | 51.25 | 49.59 | 50.13 | 00:00:00 | | 2008-05-05 | 1,615,300 | 49.64 | 50.21 | 49.28 | 49.64 | 00:00:00 | | 2008-05-06 | 2,955,800 | 49.28 | 50.61 | 49.00 | 49.80 | 00:00:00 | | 2008-05-07 | 3,506,000 | 49.98 | 50.11 | 47.46 | 47.57 | 00:00:00 | | 2008-05-08 | 1,972,100 | 48.12 | 48.77 | 47.58 | 48.19 | 00:00:00 | | 2008-05-09 | 1,854,100 | 47.53 | 47.81 | 46.88 | 47.52 | 00:00:00 | | 2008-05-12 | 1,596,900 | 47.74 | 48.86 | 47.23 | 48.82 | 00:00:00 | | 2008-05-13 | 2,757,200 | 49.29 | 49.37 | 48.58 | 49.16 | 00:00:00 | | 2008-05-14 | 2,441,300 | 49.53 | 50.60 | 48.80 | 49.73 | 00:00:00 | | 2008-05-15 | 2,178,600 | 49.43 | 50.50 | 49.05 | 50.50 | 00:00:00 | | 2008-05-16 | 3,006,000 | 50.78 | 50.83 | 48.63 | 49.57 | 00:00:00 | | 2008-05-19 | 2,568,100 | 49.57 | 50.95 | 49.33 | 49.99 | 00:00:00 | | 2008-05-20 | 4,733,100 | 49.58 | 50.51 | 49.58 | 50.25 | 00:00:00 | | 2008-05-21 | 3,673,000 | 50.51 | 51.70 | 49.98 | 50.09 | 00:00:00 | | 2008-05-22 | 2,534,700 | 50.24 | 51.28 | 50.01 | 50.65 | 00:00:00 | | 2008-05-23 | 2,195,300 | 50.14 | 50.40 | 49.55 | 50.14 | 00:00:00 | | 2008-05-27 | 2,811,900 | 50.41 | 51.10 | 49.88 | 51.06 | 00:00:00 | | 2008-05-28 | 2,069,300 | 51.42 | 51.80 | 50.91 | 51.80 | 00:00:00 | | 2008-05-29 | 2,894,600 | 51.99 | 53.81 | 51.42 | 53.31 | 00:00:00 | | 2008-05-30 | 2,023,500 | 53.07 | 53.73 | 52.77 | 53.39 | 00:00:00 | | 2008-06-02 | 2,258,600 | 53.47 | 53.54 | 51.50 | 52.17 | 00:00:00 | | 2008-06-03 | 3,443,800 | 53.10 | 53.30 | 51.97 | 52.50 | 00:00:00 | | 2008-06-04 | 3,142,400 | 52.73 | 53.73 | 52.13 | 53.25 | 00:00:00 | | 2008-06-05 | 3,430,700 | 51.90 | 52.69 | 51.36 | 52.59 | 00:00:00 | | 2008-06-06 | 4,153,800 | 52.16 | 52.29 | 49.65 | 49.65 | 00:00:00 | | 2008-06-09 | 3,678,000 | 49.66 | 50.31 | 49.02 | 49.61 | 00:00:00 | | 2008-06-10 | 2,429,400 | 48.90 | 49.41 | 48.54 | 48.84 | 00:00:00 | | 2008-06-11 | 3,238,500 | 49.07 | 49.14 | 46.98 | 46.98 | 00:00:00 | | 2008-06-12 | 4,825,300 | 47.30 | 47.65 | 45.90 | 46.24 | 00:00:00 | | 2008-06-13 | 3,564,200 | 46.83 | 48.10 | 46.83 | 48.10 | 00:00:00 | | 2008-06-16 | 2,744,700 | 47.55 | 47.93 | 46.78 | 47.45 | 00:00:00 | | 2008-06-17 | 2,522,600 | 47.46 | 47.66 | 45.97 | 46.04 | 00:00:00 | | 2008-06-18 | 2,904,200 | 45.64 | 45.86 | 44.88 | 45.38 | 00:00:00 | | 2008-06-19 | 2,363,000 | 45.12 | 46.74 | 44.84 | 46.54 | 00:00:00 | | 2008-06-20 | 5,202,500 | 46.76 | 46.76 | 44.45 | 44.90 | 00:00:00 | | 2008-06-23 | 2,591,300 | 45.03 | 45.75 | 44.76 | 44.98 | 00:00:00 | | 2008-06-24 | 2,726,600 | 44.69 | 45.13 | 43.53 | 44.26 | 00:00:00 | | 2008-06-25 | 2,741,400 | 44.77 | 45.50 | 43.96 | 44.99 | 00:00:00 | | 2008-06-26 | 4,725,500 | 43.50 | 43.91 | 41.93 | 41.96 | 00:00:00 | | 2008-06-27 | 4,729,900 | 42.05 | 43.18 | 41.43 | 42.38 | 00:00:00 | | 2008-06-30 | 3,588,200 | 42.12 | 42.45 | 41.36 | 41.83 | 00:00:00 | | 2008-07-01 | 4,544,100 | 41.24 | 43.25 | 41.11 | 42.88 | 00:00:00 | | 2008-07-02 | 4,646,500 | 41.99 | 42.95 | 39.86 | 39.86 | 00:00:00 | | 2008-07-03 | 2,104,700 | 40.79 | 41.56 | 40.00 | 40.80 | 00:00:00 | | 2008-07-07 | 3,991,600 | 41.16 | 41.93 | 40.40 | 41.27 | 00:00:00 | | 2008-07-08 | 4,489,900 | 41.37 | 42.94 | 40.96 | 42.82 | 00:00:00 | | 2008-07-09 | 3,939,900 | 42.54 | 42.77 | 41.02 | 41.18 | 00:00:00 | | 2008-07-10 | 3,595,800 | 40.81 | 41.62 | 40.25 | 41.09 | 00:00:00 | | 2008-07-11 | 4,296,500 | 40.64 | 41.61 | 39.80 | 40.86 | 00:00:00 | | 2008-07-14 | 2,653,400 | 41.29 | 41.29 | 39.84 | 40.30 | 00:00:00 | | 2008-07-15 | 4,718,100 | 39.95 | 41.29 | 38.71 | 40.30 | 00:00:00 | | 2008-07-16 | 3,566,500 | 40.25 | 42.81 | 40.21 | 42.78 | 00:00:00 | | 2008-07-17 | 3,066,400 | 42.43 | 44.29 | 42.43 | 43.98 | 00:00:00 | | 2008-07-18 | 3,535,700 | 43.58 | 44.49 | 43.17 | 43.26 | 00:00:00 | | 2008-07-21 | 3,513,700 | 43.14 | 43.93 | 42.27 | 42.72 | 00:00:00 | | 2008-07-22 | 5,363,900 | 45.62 | 45.95 | 43.29 | 44.60 | 00:00:00 | | 2008-07-23 | 5,037,600 | 44.85 | 45.14 | 43.07 | 44.05 | 00:00:00 | | 2008-07-24 | 3,449,600 | 43.99 | 44.00 | 41.56 | 41.63 | 00:00:00 | | 2008-07-25 | 2,957,500 | 41.93 | 42.13 | 41.03 | 41.64 | 00:00:00 | | 2008-07-28 | 4,026,600 | 41.55 | 42.16 | 39.69 | 39.89 | 00:00:00 | | 2008-07-29 | 4,514,700 | 40.80 | 42.93 | 40.17 | 42.89 | 00:00:00 | | 2008-07-30 | 4,059,200 | 43.00 | 43.26 | 41.45 | 42.53 | 00:00:00 | | 2008-07-31 | 3,677,000 | 41.97 | 43.44 | 41.66 | 42.06 | 00:00:00 | | 2008-08-01 | 4,319,300 | 42.66 | 42.73 | 40.29 | 41.46 | 00:00:00 | | 2008-08-04 | 3,369,600 | 41.00 | 41.90 | 39.81 | 40.56 | 00:00:00 | | 2008-08-05 | 3,392,900 | 41.26 | 42.29 | 40.70 | 42.28 | 00:00:00 | | 2008-08-06 | 3,495,700 | 41.48 | 43.06 | 41.28 | 42.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
