|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 3,495,700 | 41.48 | 43.06 | 41.28 | 42.72 | 00:00:00 | | 2008-08-07 | 2,935,100 | 42.56 | 42.74 | 40.94 | 41.20 | 00:00:00 | | 2008-08-08 | 2,808,700 | 41.15 | 42.91 | 40.88 | 42.78 | 00:00:00 | | 2008-08-11 | 3,302,900 | 42.62 | 43.78 | 42.01 | 42.65 | 00:00:00 | | 2008-08-12 | 2,733,500 | 42.52 | 44.00 | 42.52 | 42.94 | 00:00:00 | | 2008-08-13 | 2,142,300 | 42.54 | 43.36 | 42.00 | 42.43 | 00:00:00 | | 2008-08-14 | 1,893,400 | 41.55 | 43.35 | 41.55 | 42.75 | 00:00:00 | | 2008-08-15 | 4,561,000 | 42.91 | 45.12 | 42.64 | 44.81 | 00:00:00 | | 2008-08-18 | 3,010,700 | 44.98 | 45.71 | 43.78 | 44.09 | 00:00:00 | | 2008-08-19 | 2,387,900 | 44.30 | 44.74 | 43.15 | 43.51 | 00:00:00 | | 2008-08-20 | 2,124,100 | 44.21 | 44.55 | 43.09 | 43.72 | 00:00:00 | | 2008-08-21 | 2,133,200 | 43.33 | 43.56 | 42.61 | 43.26 | 00:00:00 | | 2008-08-22 | 2,649,100 | 43.48 | 43.98 | 42.25 | 43.34 | 00:00:00 | | 2008-08-25 | 2,706,400 | 43.01 | 43.34 | 41.41 | 41.78 | 00:00:00 | | 2008-08-26 | 2,249,200 | 41.81 | 42.19 | 41.21 | 41.84 | 00:00:00 | | 2008-08-27 | 2,620,900 | 41.81 | 42.57 | 41.53 | 42.48 | 00:00:00 | | 2008-08-28 | 3,206,500 | 42.80 | 44.59 | 42.21 | 44.14 | 00:00:00 | | 2008-08-29 | 2,585,200 | 44.11 | 44.28 | 43.01 | 43.06 | 00:00:00 | | 2008-09-02 | 3,769,100 | 44.88 | 45.25 | 42.69 | 43.00 | 00:00:00 | | 2008-09-03 | 3,815,500 | 42.99 | 42.99 | 41.66 | 42.25 | 00:00:00 | | 2008-09-04 | 5,468,200 | 41.96 | 42.62 | 41.49 | 41.50 | 00:00:00 | | 2008-09-05 | 4,311,600 | 41.54 | 42.15 | 40.25 | 41.88 | 00:00:00 | | 2008-09-08 | 4,971,200 | 42.61 | 44.14 | 41.98 | 44.02 | 00:00:00 | | 2008-09-09 | 4,709,100 | 44.30 | 44.75 | 42.47 | 42.50 | 00:00:00 | | 2008-09-10 | 4,104,900 | 43.27 | 43.48 | 42.07 | 42.67 | 00:00:00 | | 2008-09-11 | 6,072,700 | 41.88 | 42.69 | 40.57 | 42.62 | 00:00:00 | | 2008-09-12 | 3,574,800 | 41.85 | 43.17 | 41.35 | 43.03 | 00:00:00 | | 2008-09-15 | 4,515,400 | 41.31 | 43.42 | 41.06 | 41.86 | 00:00:00 | | 2008-09-16 | 5,825,900 | 40.59 | 43.59 | 40.40 | 43.22 | 00:00:00 | | 2008-09-17 | 7,430,600 | 42.75 | 42.75 | 40.28 | 40.57 | 00:00:00 | | 2008-09-18 | 6,761,600 | 42.23 | 44.64 | 39.06 | 42.54 | 00:00:00 | | 2008-09-19 | 6,468,300 | 42.84 | 45.63 | 40.85 | 43.95 | 00:00:00 | | 2008-09-22 | 3,720,800 | 43.22 | 43.88 | 41.27 | 41.31 | 00:00:00 | | 2008-09-23 | 3,366,700 | 41.65 | 42.14 | 40.04 | 40.48 | 00:00:00 | | 2008-09-24 | 4,242,400 | 40.48 | 41.98 | 39.84 | 40.20 | 00:00:00 | | 2008-09-25 | 3,970,900 | 40.88 | 40.97 | 39.59 | 39.70 | 00:00:00 | | 2008-09-26 | 5,515,400 | 38.10 | 39.21 | 37.79 | 39.00 | 00:00:00 | | 2008-09-29 | 7,675,000 | 38.68 | 39.67 | 36.22 | 36.22 | 00:00:00 | | 2008-09-30 | 5,642,300 | 37.50 | 38.60 | 36.55 | 38.19 | 00:00:00 | | 2008-10-01 | 6,381,600 | 37.83 | 37.99 | 35.72 | 36.19 | 00:00:00 | | 2008-10-02 | 8,245,100 | 35.99 | 36.19 | 32.73 | 32.85 | 00:00:00 | | 2008-10-03 | 5,349,700 | 33.93 | 34.74 | 32.48 | 32.55 | 00:00:00 | | 2008-10-06 | 7,908,300 | 32.36 | 33.50 | 30.14 | 33.28 | 00:00:00 | | 2008-10-07 | 6,037,700 | 31.87 | 34.63 | 31.72 | 31.90 | 00:00:00 | | 2008-10-08 | 7,589,400 | 31.16 | 33.04 | 30.59 | 31.52 | 00:00:00 | | 2008-10-09 | 7,989,200 | 31.20 | 32.62 | 27.64 | 27.64 | 00:00:00 | | 2008-10-10 | 8,928,000 | 27.76 | 30.95 | 25.77 | 28.77 | 00:00:00 | | 2008-10-13 | 5,069,900 | 29.58 | 31.93 | 28.33 | 31.73 | 00:00:00 | | 2008-10-14 | 5,430,700 | 33.82 | 34.21 | 29.81 | 30.45 | 00:00:00 | | 2008-10-15 | 5,448,000 | 29.72 | 30.93 | 27.16 | 27.21 | 00:00:00 | | 2008-10-16 | 6,917,300 | 27.33 | 29.55 | 26.03 | 29.16 | 00:00:00 | | 2008-10-17 | 5,672,100 | 27.73 | 30.51 | 27.09 | 28.95 | 00:00:00 | | 2008-10-20 | 3,001,600 | 28.92 | 30.35 | 28.45 | 29.97 | 00:00:00 | | 2008-10-21 | 7,041,000 | 27.96 | 28.73 | 26.75 | 26.82 | 00:00:00 | | 2008-10-22 | 8,138,500 | 26.00 | 27.12 | 23.44 | 24.41 | 00:00:00 | | 2008-10-23 | 6,937,000 | 24.50 | 24.75 | 22.38 | 23.94 | 00:00:00 | | 2008-10-24 | 5,178,400 | 22.62 | 24.13 | 21.96 | 23.21 | 00:00:00 | | 2008-10-27 | 4,808,100 | 22.85 | 23.86 | 22.15 | 22.29 | 00:00:00 | | 2008-10-28 | 7,316,300 | 22.79 | 26.51 | 22.10 | 26.49 | 00:00:00 | | 2008-10-29 | 6,178,500 | 26.37 | 28.02 | 25.29 | 26.35 | 00:00:00 | | 2008-10-30 | 6,199,300 | 27.68 | 28.80 | 27.12 | 27.96 | 00:00:00 | | 2008-10-31 | 6,127,400 | 28.02 | 30.20 | 27.26 | 29.24 | 00:00:00 | | 2008-11-03 | 3,438,400 | 29.04 | 30.13 | 27.81 | 29.24 | 00:00:00 | | 2008-11-04 | 4,530,000 | 30.14 | 31.38 | 29.28 | 31.31 | 00:00:00 | | 2008-11-05 | 4,107,500 | 31.27 | 31.56 | 29.33 | 29.42 | 00:00:00 | | 2008-11-06 | 5,756,800 | 28.72 | 29.01 | 26.24 | 26.40 | 00:00:00 | | 2008-11-07 | 3,626,500 | 26.79 | 27.33 | 25.80 | 26.63 | 00:00:00 | | 2008-11-10 | 3,126,100 | 27.45 | 27.47 | 25.18 | 25.68 | 00:00:00 | | 2008-11-11 | 5,147,000 | 25.43 | 26.72 | 24.90 | 26.10 | 00:00:00 | | 2008-11-12 | 4,912,600 | 25.58 | 26.59 | 25.25 | 25.42 | 00:00:00 | | 2008-11-13 | 8,298,200 | 25.55 | 28.83 | 24.97 | 28.73 | 00:00:00 | | 2008-11-14 | 6,604,900 | 28.02 | 29.85 | 26.86 | 28.11 | 00:00:00 | | 2008-11-17 | 4,680,800 | 27.35 | 28.95 | 27.01 | 27.45 | 00:00:00 | | 2008-11-18 | 6,548,300 | 27.28 | 27.96 | 24.73 | 26.01 | 00:00:00 | | 2008-11-19 | 5,815,100 | 25.60 | 26.05 | 23.51 | 23.76 | 00:00:00 | | 2008-11-20 | 6,875,300 | 23.31 | 24.62 | 21.99 | 22.11 | 00:00:00 | | 2008-11-21 | 7,359,100 | 22.36 | 24.29 | 22.02 | 24.29 | 00:00:00 | | 2008-11-24 | 5,225,200 | 25.06 | 26.61 | 24.37 | 26.31 | 00:00:00 | | 2008-11-25 | 4,209,500 | 26.07 | 26.90 | 25.16 | 26.20 | 00:00:00 | | 2008-11-26 | 3,576,800 | 25.59 | 28.48 | 25.42 | 28.43 | 00:00:00 | | 2008-11-28 | 1,564,200 | 28.01 | 28.34 | 27.49 | 27.87 | 00:00:00 | | 2008-12-01 | 3,968,800 | 27.01 | 27.82 | 24.71 | 24.72 | 00:00:00 | | 2008-12-02 | 3,947,500 | 25.30 | 26.57 | 24.84 | 26.39 | 00:00:00 | | 2008-12-03 | 4,264,100 | 24.28 | 27.48 | 24.28 | 27.40 | 00:00:00 | | 2008-12-04 | 4,401,400 | 26.68 | 27.48 | 25.61 | 25.83 | 00:00:00 | | 2008-12-05 | 4,491,100 | 25.54 | 27.86 | 24.96 | 27.80 | 00:00:00 | | 2008-12-08 | 5,311,100 | 27.88 | 30.61 | 27.88 | 30.18 | 00:00:00 | | 2008-12-09 | 7,087,600 | 30.54 | 31.97 | 29.22 | 30.40 | 00:00:00 | | 2008-12-10 | 6,925,300 | 28.86 | 29.99 | 28.05 | 29.32 | 00:00:00 | | 2008-12-11 | 6,789,100 | 29.07 | 29.08 | 26.26 | 26.56 | 00:00:00 | | 2008-12-12 | 6,085,800 | 26.78 | 27.41 | 25.61 | 27.00 | 00:00:00 | | 2008-12-15 | 3,796,600 | 27.26 | 27.74 | 26.45 | 26.85 | 00:00:00 | | 2008-12-16 | 5,473,500 | 27.25 | 28.56 | 26.75 | 28.52 | 00:00:00 | | 2008-12-17 | 4,284,000 | 28.06 | 28.95 | 27.63 | 28.54 | 00:00:00 | | 2008-12-18 | 4,803,500 | 28.70 | 28.99 | 27.03 | 27.40 | 00:00:00 | | 2008-12-19 | 5,209,400 | 27.92 | 28.90 | 27.77 | 28.34 | 00:00:00 | | 2008-12-22 | 2,602,600 | 28.73 | 28.73 | 26.79 | 27.36 | 00:00:00 | | 2008-12-23 | 2,458,500 | 27.83 | 27.98 | 26.45 | 26.74 | 00:00:00 | | 2008-12-24 | 737,300 | 26.80 | 27.09 | 26.59 | 26.97 | 00:00:00 | | 2008-12-26 | 1,065,000 | 25.34 | 27.31 | 25.34 | 27.27 | 00:00:00 | | 2008-12-29 | 1,554,200 | 27.14 | 27.30 | 26.21 | 26.61 | 00:00:00 | | 2008-12-30 | 2,196,300 | 26.91 | 28.01 | 26.88 | 28.01 | 00:00:00 | | 2008-12-31 | 2,561,700 | 28.06 | 28.88 | 27.96 | 28.60 | 00:00:00 | | 2009-01-02 | 3,523,300 | 28.61 | 30.99 | 28.61 | 30.88 | 00:00:00 | | 2009-01-05 | 3,847,800 | 30.53 | 30.92 | 29.76 | 30.68 | 00:00:00 | | 2009-01-06 | 5,710,100 | 30.94 | 32.57 | 30.77 | 32.04 | 00:00:00 | | 2009-01-07 | 4,166,700 | 31.49 | 32.18 | 30.77 | 30.98 | 00:00:00 | | 2009-01-08 | 4,892,100 | 31.12 | 32.11 | 30.51 | 31.99 | 00:00:00 | | 2009-01-09 | 4,509,100 | 32.49 | 32.49 | 29.93 | 30.13 | 00:00:00 | | 2009-01-12 | 3,760,600 | 29.40 | 30.51 | 28.80 | 29.20 | 00:00:00 | | 2009-01-13 | 3,976,400 | 29.10 | 29.93 | 28.51 | 29.08 | 00:00:00 | | 2009-01-14 | 4,323,500 | 28.46 | 29.08 | 27.16 | 27.47 | 00:00:00 | | 2009-01-15 | 5,441,700 | 27.48 | 28.73 | 26.82 | 28.20 | 00:00:00 | | 2009-01-16 | 5,186,700 | 28.71 | 28.87 | 26.95 | 27.88 | 00:00:00 | | 2009-01-20 | 3,964,000 | 27.90 | 28.40 | 26.07 | 26.15 | 00:00:00 | | 2009-01-21 | 4,284,400 | 26.65 | 27.28 | 25.80 | 27.23 | 00:00:00 | | 2009-01-22 | 5,053,900 | 26.32 | 26.62 | 25.37 | 26.00 | 00:00:00 | | 2009-01-23 | 4,118,000 | 25.50 | 26.53 | 25.00 | 25.81 | 00:00:00 | | 2009-01-26 | 3,145,900 | 25.70 | 26.16 | 24.60 | 25.23 | 00:00:00 | | 2009-01-27 | 3,063,700 | 25.34 | 25.92 | 25.06 | 25.26 | 00:00:00 | | 2009-01-28 | 3,727,800 | 25.65 | 26.79 | 25.52 | 26.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
