|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 3,727,800 | 25.65 | 26.79 | 25.52 | 26.55 | 00:00:00 | | 2009-01-29 | 4,878,300 | 26.20 | 26.55 | 24.66 | 24.92 | 00:00:00 | | 2009-01-30 | 8,461,500 | 26.81 | 27.68 | 25.57 | 26.39 | 00:00:00 | | 2009-02-02 | 5,359,100 | 25.54 | 27.33 | 25.45 | 26.66 | 00:00:00 | | 2009-02-03 | 5,087,800 | 26.58 | 27.68 | 26.29 | 27.57 | 00:00:00 | | 2009-02-04 | 5,354,800 | 27.45 | 28.46 | 27.27 | 27.55 | 00:00:00 | | 2009-02-05 | 5,609,900 | 27.02 | 29.44 | 26.73 | 28.94 | 00:00:00 | | 2009-02-06 | 9,247,100 | 29.10 | 31.08 | 28.77 | 30.81 | 00:00:00 | | 2009-02-09 | 5,627,400 | 30.55 | 31.18 | 30.26 | 31.02 | 00:00:00 | | 2009-02-10 | 7,286,500 | 30.59 | 31.28 | 29.44 | 29.72 | 00:00:00 | | 2009-02-11 | 3,940,800 | 30.62 | 30.69 | 29.21 | 29.85 | 00:00:00 | | 2009-02-12 | 5,198,000 | 29.00 | 29.49 | 27.97 | 29.48 | 00:00:00 | | 2009-02-13 | 4,044,400 | 29.43 | 30.10 | 29.12 | 29.54 | 00:00:00 | | 2009-02-17 | 5,055,400 | 27.98 | 28.26 | 26.93 | 27.44 | 00:00:00 | | 2009-02-18 | 4,386,600 | 27.54 | 28.04 | 26.65 | 27.30 | 00:00:00 | | 2009-02-19 | 4,300,000 | 27.65 | 28.14 | 26.52 | 26.62 | 00:00:00 | | 2009-02-20 | 6,063,000 | 26.58 | 27.12 | 25.94 | 26.73 | 00:00:00 | | 2009-02-23 | 6,016,900 | 26.84 | 27.03 | 25.20 | 25.30 | 00:00:00 | | 2009-02-24 | 6,264,600 | 25.54 | 26.72 | 25.00 | 26.63 | 00:00:00 | | 2009-02-25 | 6,235,400 | 26.16 | 26.49 | 25.18 | 25.83 | 00:00:00 | | 2009-02-26 | 6,334,900 | 26.37 | 27.22 | 25.33 | 25.42 | 00:00:00 | | 2009-02-27 | 7,471,000 | 25.40 | 25.87 | 24.74 | 25.07 | 00:00:00 | | 2009-03-02 | 8,493,900 | 25.75 | 25.75 | 22.72 | 22.93 | 00:00:00 | | 2009-03-03 | 7,277,400 | 23.01 | 23.75 | 22.74 | 23.24 | 00:00:00 | | 2009-03-04 | 8,195,600 | 23.63 | 24.40 | 23.12 | 23.98 | 00:00:00 | | 2009-03-05 | 5,686,800 | 23.83 | 23.83 | 22.14 | 22.35 | 00:00:00 | | 2009-03-06 | 10,291,200 | 21.74 | 22.06 | 20.38 | 21.07 | 00:00:00 | | 2009-03-09 | 6,071,500 | 20.76 | 21.68 | 20.67 | 20.89 | 00:00:00 | | 2009-03-10 | 7,379,300 | 21.60 | 22.54 | 21.00 | 22.15 | 00:00:00 | | 2009-03-11 | 5,368,200 | 22.18 | 23.14 | 22.00 | 22.79 | 00:00:00 | | 2009-03-12 | 5,405,800 | 22.06 | 23.55 | 22.06 | 23.45 | 00:00:00 | | 2009-03-13 | 4,100,400 | 23.50 | 23.91 | 22.76 | 23.49 | 00:00:00 | | 2009-03-16 | 5,771,900 | 23.61 | 24.39 | 23.37 | 23.79 | 00:00:00 | | 2009-03-17 | 9,040,400 | 23.58 | 24.60 | 22.75 | 24.59 | 00:00:00 | | 2009-03-18 | 7,708,500 | 24.47 | 26.68 | 24.14 | 26.15 | 00:00:00 | | 2009-03-19 | 5,721,100 | 25.90 | 26.53 | 25.89 | 26.03 | 00:00:00 | | 2009-03-20 | 5,746,000 | 26.51 | 26.66 | 24.93 | 25.24 | 00:00:00 | | 2009-03-23 | 6,572,200 | 26.90 | 28.46 | 25.60 | 28.44 | 00:00:00 | | 2009-03-24 | 5,664,400 | 27.45 | 28.14 | 26.55 | 26.98 | 00:00:00 | | 2009-03-25 | 7,539,000 | 26.55 | 27.82 | 25.38 | 26.14 | 00:00:00 | | 2009-03-26 | 5,307,000 | 26.68 | 27.41 | 26.52 | 27.41 | 00:00:00 | | 2009-03-27 | 3,576,900 | 26.70 | 27.09 | 26.47 | 26.59 | 00:00:00 | | 2009-03-30 | 5,060,800 | 26.54 | 26.54 | 24.83 | 25.12 | 00:00:00 | | 2009-03-31 | 5,626,800 | 25.58 | 26.23 | 24.89 | 25.76 | 00:00:00 | | 2009-04-01 | 8,220,400 | 26.00 | 26.27 | 24.87 | 26.14 | 00:00:00 | | 2009-04-02 | 10,551,600 | 26.80 | 30.10 | 26.50 | 28.90 | 00:00:00 | | 2009-04-03 | 6,921,700 | 28.65 | 30.32 | 28.50 | 30.26 | 00:00:00 | | 2009-04-06 | 5,347,900 | 30.11 | 30.11 | 28.46 | 29.09 | 00:00:00 | | 2009-04-07 | 5,199,000 | 28.64 | 28.92 | 27.42 | 27.73 | 00:00:00 | | 2009-04-08 | 4,290,900 | 27.86 | 28.97 | 27.81 | 28.65 | 00:00:00 | | 2009-04-09 | 7,386,600 | 29.53 | 32.15 | 29.50 | 31.93 | 00:00:00 | | 2009-04-13 | 3,891,300 | 31.66 | 31.76 | 30.35 | 31.46 | 00:00:00 | | 2009-04-14 | 4,335,700 | 30.55 | 31.56 | 30.51 | 31.11 | 00:00:00 | | 2009-04-15 | 3,379,100 | 30.86 | 31.38 | 30.32 | 31.20 | 00:00:00 | | 2009-04-16 | 4,301,400 | 31.72 | 33.00 | 31.11 | 32.78 | 00:00:00 | | 2009-04-17 | 8,171,800 | 32.74 | 34.84 | 32.12 | 33.86 | 00:00:00 | | 2009-04-20 | 6,341,600 | 32.13 | 32.50 | 30.74 | 30.93 | 00:00:00 | | 2009-04-21 | 4,934,300 | 30.30 | 31.90 | 29.79 | 31.88 | 00:00:00 | | 2009-04-22 | 7,379,000 | 31.48 | 34.41 | 30.94 | 33.49 | 00:00:00 | | 2009-04-23 | 4,634,900 | 31.85 | 33.10 | 31.37 | 32.90 | 00:00:00 | | 2009-04-24 | 6,003,800 | 32.68 | 35.30 | 32.55 | 34.93 | 00:00:00 | | 2009-04-27 | 5,974,800 | 33.70 | 35.20 | 33.00 | 34.16 | 00:00:00 | | 2009-04-28 | 7,820,600 | 34.06 | 36.17 | 33.52 | 33.63 | 00:00:00 | | 2009-04-29 | 7,319,900 | 34.17 | 36.90 | 33.98 | 35.83 | 00:00:00 | | 2009-04-30 | 7,185,700 | 36.26 | 36.77 | 34.84 | 35.44 | 00:00:00 | | 2009-05-01 | 5,636,900 | 35.33 | 35.33 | 34.05 | 34.50 | 00:00:00 | | 2009-05-04 | 4,712,900 | 34.93 | 35.20 | 34.39 | 35.16 | 00:00:00 | | 2009-05-05 | 4,673,000 | 34.52 | 35.28 | 33.18 | 34.41 | 00:00:00 | | 2009-05-06 | 3,558,100 | 34.76 | 35.52 | 33.75 | 35.33 | 00:00:00 | | 2009-05-07 | 6,547,800 | 35.74 | 36.04 | 32.46 | 33.01 | 00:00:00 | | 2009-05-08 | 5,240,900 | 33.50 | 34.76 | 33.10 | 33.59 | 00:00:00 | | 2009-05-11 | 3,768,700 | 33.11 | 33.47 | 32.11 | 32.42 | 00:00:00 | | 2009-05-12 | 6,559,900 | 32.53 | 32.83 | 30.22 | 31.12 | 00:00:00 | | 2009-05-13 | 5,747,400 | 30.64 | 30.78 | 29.31 | 29.57 | 00:00:00 | | 2009-05-14 | 4,256,500 | 29.87 | 30.18 | 29.03 | 29.62 | 00:00:00 | | 2009-05-15 | 6,511,400 | 29.00 | 29.75 | 28.49 | 28.88 | 00:00:00 | | 2009-05-18 | 5,278,300 | 29.19 | 30.32 | 28.80 | 30.27 | 00:00:00 | | 2009-05-19 | 3,504,100 | 29.89 | 30.83 | 29.68 | 30.38 | 00:00:00 | | 2009-05-20 | 3,456,700 | 30.37 | 31.02 | 29.43 | 29.59 | 00:00:00 | | 2009-05-21 | 4,587,900 | 29.16 | 29.16 | 27.87 | 28.39 | 00:00:00 | | 2009-05-22 | 3,236,500 | 28.55 | 28.78 | 27.92 | 28.27 | 00:00:00 | | 2009-05-26 | 3,834,200 | 28.07 | 29.74 | 27.92 | 29.60 | 00:00:00 | | 2009-05-27 | 3,364,400 | 29.61 | 29.89 | 28.82 | 28.93 | 00:00:00 | | 2009-05-28 | 3,744,000 | 29.20 | 29.49 | 28.11 | 29.22 | 00:00:00 | | 2009-05-29 | 3,154,800 | 28.98 | 29.85 | 28.41 | 29.85 | 00:00:00 | | 2009-06-01 | 6,775,400 | 30.55 | 33.29 | 30.40 | 33.13 | 00:00:00 | | 2009-06-02 | 8,078,800 | 32.75 | 34.93 | 32.72 | 34.49 | 00:00:00 | | 2009-06-03 | 5,413,200 | 34.00 | 34.25 | 32.65 | 33.63 | 00:00:00 | | 2009-06-04 | 4,370,800 | 33.58 | 34.73 | 32.95 | 34.59 | 00:00:00 | | 2009-06-05 | 4,673,300 | 34.75 | 35.14 | 33.65 | 34.20 | 00:00:00 | | 2009-06-08 | 3,687,600 | 34.09 | 34.73 | 33.15 | 34.44 | 00:00:00 | | 2009-06-09 | 3,639,000 | 33.74 | 34.31 | 33.34 | 34.15 | 00:00:00 | | 2009-06-10 | 4,070,500 | 34.51 | 34.98 | 33.04 | 33.60 | 00:00:00 | | 2009-06-11 | 3,772,300 | 33.99 | 34.46 | 33.60 | 33.85 | 00:00:00 | | 2009-06-12 | 3,841,400 | 33.54 | 33.94 | 32.81 | 33.27 | 00:00:00 | | 2009-06-15 | 5,208,100 | 33.10 | 33.10 | 31.37 | 31.58 | 00:00:00 | | 2009-06-16 | 7,255,000 | 30.94 | 31.88 | 30.44 | 30.86 | 00:00:00 | | 2009-06-17 | 4,967,800 | 30.86 | 31.44 | 30.14 | 31.09 | 00:00:00 | | 2009-06-18 | 2,382,900 | 30.92 | 31.62 | 30.50 | 30.97 | 00:00:00 | | 2009-06-19 | 3,841,500 | 31.24 | 31.79 | 30.68 | 31.42 | 00:00:00 | | 2009-06-22 | 3,567,600 | 30.68 | 30.76 | 29.99 | 30.21 | 00:00:00 | | 2009-06-23 | 4,111,200 | 30.45 | 30.90 | 29.93 | 30.67 | 00:00:00 | | 2009-06-24 | 4,011,500 | 30.84 | 32.03 | 30.58 | 31.12 | 00:00:00 | | 2009-06-25 | 3,173,400 | 30.78 | 32.24 | 30.55 | 32.23 | 00:00:00 | | 2009-06-26 | 4,528,600 | 31.73 | 32.19 | 31.05 | 31.54 | 00:00:00 | | 2009-06-29 | 4,050,700 | 31.88 | 32.91 | 31.54 | 32.79 | 00:00:00 | | 2009-06-30 | 4,348,500 | 33.14 | 33.74 | 32.15 | 32.43 | 00:00:00 | | 2009-07-01 | 4,802,600 | 33.32 | 33.82 | 32.89 | 32.96 | 00:00:00 | | 2009-07-02 | 3,872,100 | 32.47 | 32.51 | 31.09 | 31.13 | 00:00:00 | | 2009-07-06 | 3,846,100 | 30.90 | 31.02 | 30.07 | 30.81 | 00:00:00 | | 2009-07-07 | 3,941,800 | 30.68 | 30.91 | 29.50 | 29.70 | 00:00:00 | | 2009-07-08 | 8,002,400 | 29.36 | 29.79 | 28.52 | 29.13 | 00:00:00 | | 2009-07-09 | 5,601,600 | 29.38 | 30.09 | 28.92 | 29.59 | 00:00:00 | | 2009-07-10 | 4,077,600 | 29.39 | 29.79 | 29.05 | 29.50 | 00:00:00 | | 2009-07-13 | 4,232,800 | 29.49 | 30.01 | 28.75 | 29.99 | 00:00:00 | | 2009-07-14 | 3,311,500 | 30.00 | 30.38 | 29.71 | 30.34 | 00:00:00 | | 2009-07-15 | 6,910,200 | 30.61 | 31.75 | 30.50 | 31.56 | 00:00:00 | | 2009-07-16 | 4,415,400 | 31.48 | 31.73 | 31.22 | 31.41 | 00:00:00 | | 2009-07-17 | 3,708,400 | 31.18 | 32.25 | 31.02 | 31.95 | 00:00:00 | | 2009-07-20 | 3,978,400 | 32.01 | 33.19 | 32.01 | 32.91 | 00:00:00 | | 2009-07-21 | 3,794,200 | 33.16 | 33.95 | 32.49 | 33.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
