|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 3,794,200 | 33.16 | 33.95 | 32.49 | 33.30 | 00:00:00 | | 2009-07-22 | 5,638,400 | 33.11 | 34.35 | 32.51 | 34.07 | 00:00:00 | | 2009-07-23 | 5,818,700 | 34.24 | 35.43 | 33.76 | 35.14 | 00:00:00 | | 2009-07-24 | 4,080,500 | 34.80 | 35.11 | 34.00 | 34.59 | 00:00:00 | | 2009-07-27 | 4,031,300 | 34.60 | 35.38 | 34.01 | 35.29 | 00:00:00 | | 2009-07-28 | 10,442,400 | 32.99 | 33.84 | 30.97 | 32.71 | 00:00:00 | | 2009-07-29 | 4,864,800 | 32.53 | 33.27 | 31.83 | 32.82 | 00:00:00 | | 2009-07-30 | 5,534,600 | 33.77 | 35.06 | 33.39 | 34.26 | 00:00:00 | | 2009-07-31 | 3,345,100 | 34.17 | 35.02 | 34.17 | 34.65 | 00:00:00 | | 2009-08-03 | 4,012,800 | 34.98 | 35.39 | 34.64 | 35.21 | 00:00:00 | | 2009-08-04 | 3,139,500 | 34.91 | 35.41 | 34.64 | 35.29 | 00:00:00 | | 2009-08-05 | 2,942,100 | 35.38 | 35.58 | 34.15 | 34.91 | 00:00:00 | | 2009-08-06 | 2,773,200 | 34.96 | 35.37 | 34.55 | 34.89 | 00:00:00 | | 2009-08-07 | 3,105,700 | 35.57 | 36.23 | 35.11 | 36.08 | 00:00:00 | | 2009-08-10 | 2,768,300 | 35.79 | 36.36 | 35.48 | 35.84 | 00:00:00 | | 2009-08-11 | 2,500,500 | 35.41 | 35.50 | 34.67 | 34.93 | 00:00:00 | | 2009-08-12 | 3,247,800 | 34.68 | 36.47 | 34.68 | 36.02 | 00:00:00 | | 2009-08-13 | 3,142,000 | 36.38 | 36.89 | 35.61 | 36.68 | 00:00:00 | | 2009-08-14 | 3,783,500 | 36.44 | 36.70 | 34.68 | 35.19 | 00:00:00 | | 2009-08-17 | 3,210,000 | 34.53 | 34.53 | 33.53 | 33.58 | 00:00:00 | | 2009-08-18 | 3,579,000 | 33.87 | 35.21 | 33.82 | 35.16 | 00:00:00 | | 2009-08-19 | 2,837,700 | 35.19 | 35.63 | 34.16 | 35.30 | 00:00:00 | | 2009-08-20 | 3,017,300 | 35.25 | 35.74 | 34.93 | 35.53 | 00:00:00 | | 2009-08-21 | 4,794,000 | 35.97 | 37.58 | 35.60 | 37.18 | 00:00:00 | | 2009-08-24 | 2,358,400 | 37.24 | 37.75 | 36.69 | 36.91 | 00:00:00 | | 2009-08-25 | 3,161,600 | 36.91 | 37.91 | 36.91 | 37.51 | 00:00:00 | | 2009-08-26 | 2,290,100 | 37.38 | 37.60 | 36.57 | 36.90 | 00:00:00 | | 2009-08-27 | 2,954,800 | 36.72 | 37.14 | 35.98 | 36.80 | 00:00:00 | | 2009-08-28 | 2,245,400 | 37.12 | 37.45 | 36.23 | 36.71 | 00:00:00 | | 2009-08-31 | 2,457,500 | 36.40 | 36.50 | 35.76 | 36.17 | 00:00:00 | | 2009-09-01 | 4,093,100 | 35.98 | 37.41 | 34.92 | 35.08 | 00:00:00 | | 2009-09-02 | 3,474,400 | 35.08 | 35.32 | 34.38 | 35.04 | 00:00:00 | | 2009-09-03 | 2,474,300 | 35.14 | 35.54 | 34.83 | 35.46 | 00:00:00 | | 2009-09-04 | 2,945,300 | 35.44 | 36.57 | 35.07 | 36.42 | 00:00:00 | | 2009-09-08 | 2,354,700 | 36.43 | 37.40 | 36.43 | 36.95 | 00:00:00 | | 2009-09-09 | 4,372,300 | 36.83 | 38.36 | 36.57 | 38.09 | 00:00:00 | | 2009-09-10 | 3,218,500 | 37.82 | 38.44 | 37.29 | 38.31 | 00:00:00 | | 2009-09-11 | 2,957,200 | 38.03 | 38.90 | 38.03 | 38.55 | 00:00:00 | | 2009-09-14 | 2,882,500 | 38.26 | 39.54 | 38.18 | 39.37 | 00:00:00 | | 2009-09-15 | 2,584,800 | 38.74 | 39.46 | 38.74 | 39.23 | 00:00:00 | | 2009-09-16 | 3,545,400 | 39.09 | 39.83 | 38.63 | 39.53 | 00:00:00 | | 2009-09-17 | 3,491,900 | 39.32 | 39.98 | 39.25 | 39.74 | 00:00:00 | | 2009-09-18 | 4,040,500 | 39.97 | 39.98 | 39.10 | 39.63 | 00:00:00 | | 2009-09-21 | 2,870,000 | 39.21 | 39.68 | 38.69 | 38.82 | 00:00:00 | | 2009-09-22 | 4,240,500 | 38.86 | 39.30 | 38.31 | 38.35 | 00:00:00 | | 2009-09-23 | 8,377,200 | 38.46 | 38.55 | 37.40 | 37.80 | 00:00:00 | | 2009-09-24 | 3,621,500 | 37.90 | 38.18 | 36.90 | 37.39 | 00:00:00 | | 2009-09-25 | 2,281,500 | 36.81 | 37.75 | 36.81 | 37.10 | 00:00:00 | | 2009-09-28 | 1,946,900 | 37.46 | 38.41 | 37.13 | 37.94 | 00:00:00 | | 2009-09-29 | 1,457,200 | 37.97 | 38.48 | 37.50 | 37.97 | 00:00:00 | | 2009-09-30 | 2,634,000 | 38.00 | 38.21 | 36.71 | 37.71 | 00:00:00 | | 2009-10-01 | 3,804,900 | 37.31 | 37.57 | 35.63 | 35.67 | 00:00:00 | | 2009-10-02 | 3,693,100 | 35.30 | 35.95 | 34.89 | 35.58 | 00:00:00 | | 2009-10-05 | 3,727,400 | 35.76 | 36.13 | 35.29 | 35.76 | 00:00:00 | | 2009-10-06 | 3,211,700 | 36.01 | 37.27 | 35.80 | 36.49 | 00:00:00 | | 2009-10-07 | 2,215,900 | 36.80 | 36.80 | 35.95 | 36.36 | 00:00:00 | | 2009-10-08 | 2,311,900 | 37.02 | 37.95 | 36.73 | 37.36 | 00:00:00 | | 2009-10-09 | 2,315,200 | 36.99 | 37.34 | 36.77 | 37.21 | 00:00:00 | | 2009-10-12 | 1,901,700 | 37.48 | 37.72 | 36.58 | 36.98 | 00:00:00 | | 2009-10-13 | 1,912,100 | 36.79 | 37.11 | 36.47 | 36.85 | 00:00:00 | | 2009-10-14 | 2,887,300 | 37.27 | 37.48 | 36.97 | 37.36 | 00:00:00 | | 2009-10-15 | 2,367,800 | 37.25 | 38.20 | 37.17 | 38.12 | 00:00:00 | | 2009-10-16 | 2,325,600 | 37.93 | 37.97 | 36.91 | 37.63 | 00:00:00 | | 2009-10-19 | 1,732,100 | 38.04 | 38.79 | 37.75 | 38.44 | 00:00:00 | | 2009-10-20 | 4,695,900 | 38.41 | 38.98 | 37.24 | 38.89 | 00:00:00 | | 2009-10-21 | 4,636,500 | 37.86 | 40.26 | 37.86 | 39.35 | 00:00:00 | | 2009-10-22 | 4,045,600 | 39.17 | 39.41 | 38.56 | 39.13 | 00:00:00 | | 2009-10-23 | 3,178,700 | 39.10 | 39.55 | 38.86 | 39.06 | 00:00:00 | | 2009-10-26 | 3,287,300 | 39.06 | 40.05 | 38.55 | 39.25 | 00:00:00 | | 2009-10-27 | 6,061,700 | 38.54 | 38.89 | 36.63 | 37.63 | 00:00:00 | | 2009-10-28 | 4,443,100 | 37.61 | 38.16 | 36.89 | 36.98 | 00:00:00 | | 2009-10-29 | 3,873,000 | 37.73 | 38.61 | 37.18 | 38.25 | 00:00:00 | | 2009-10-30 | 4,639,400 | 38.06 | 38.50 | 36.57 | 37.41 | 00:00:00 | | 2009-11-02 | 3,102,500 | 37.56 | 37.94 | 36.56 | 37.35 | 00:00:00 | | 2009-11-03 | 3,360,300 | 37.49 | 38.11 | 37.13 | 37.78 | 00:00:00 | | 2009-11-04 | 4,592,000 | 38.29 | 38.70 | 37.42 | 37.50 | 00:00:00 | | 2009-11-05 | 2,510,000 | 37.54 | 39.08 | 37.54 | 38.97 | 00:00:00 | | 2009-11-06 | 2,166,700 | 38.86 | 39.22 | 38.28 | 38.68 | 00:00:00 | | 2009-11-09 | 2,768,900 | 39.02 | 39.60 | 38.77 | 39.44 | 00:00:00 | | 2009-11-10 | 1,650,200 | 39.11 | 39.85 | 38.83 | 39.49 | 00:00:00 | | 2009-11-11 | 2,611,800 | 39.93 | 40.14 | 38.95 | 39.19 | 00:00:00 | | 2009-11-12 | 2,656,100 | 39.10 | 39.55 | 38.43 | 38.50 | 00:00:00 | | 2009-11-13 | 1,487,300 | 38.48 | 39.21 | 38.48 | 38.96 | 00:00:00 | | 2009-11-16 | 1,909,400 | 38.95 | 39.92 | 38.92 | 39.68 | 00:00:00 | | 2009-11-17 | 1,915,900 | 39.54 | 39.54 | 38.93 | 39.38 | 00:00:00 | | 2009-11-18 | 2,033,500 | 39.24 | 39.86 | 39.00 | 39.46 | 00:00:00 | | 2009-11-19 | 1,861,400 | 39.00 | 39.30 | 38.46 | 38.87 | 00:00:00 | | 2009-11-20 | 2,552,300 | 38.87 | 39.39 | 38.04 | 38.49 | 00:00:00 | | 2009-11-23 | 1,754,000 | 38.89 | 39.70 | 38.72 | 38.94 | 00:00:00 | | 2009-11-24 | 2,027,600 | 39.02 | 39.18 | 37.93 | 38.38 | 00:00:00 | | 2009-11-25 | 2,421,300 | 38.51 | 38.53 | 38.07 | 38.21 | 00:00:00 | | 2009-11-27 | 1,218,400 | 37.12 | 37.63 | 36.53 | 37.21 | 00:00:00 | | 2009-11-30 | 2,343,700 | 36.63 | 37.30 | 36.48 | 37.08 | 00:00:00 | | 2009-12-01 | 2,828,900 | 37.36 | 38.50 | 37.23 | 38.06 | 00:00:00 | | 2009-12-02 | 3,587,300 | 37.34 | 37.99 | 36.83 | 36.99 | 00:00:00 | | 2009-12-03 | 4,108,800 | 36.99 | 37.10 | 36.16 | 36.24 | 00:00:00 | | 2009-12-04 | 3,402,300 | 37.29 | 37.29 | 35.84 | 36.40 | 00:00:00 | | 2009-12-07 | 2,011,100 | 36.41 | 36.72 | 35.74 | 35.97 | 00:00:00 | | 2009-12-08 | 2,965,400 | 35.60 | 36.23 | 35.06 | 35.88 | 00:00:00 | | 2009-12-09 | 2,938,800 | 35.74 | 36.55 | 35.33 | 36.46 | 00:00:00 | | 2009-12-10 | 3,230,700 | 36.60 | 36.83 | 36.34 | 36.38 | 00:00:00 | | 2009-12-11 | 1,711,100 | 36.74 | 36.74 | 35.97 | 36.15 | 00:00:00 | | 2009-12-14 | 1,505,600 | 36.80 | 36.80 | 36.23 | 36.51 | 00:00:00 | | 2009-12-15 | 2,486,200 | 36.23 | 36.38 | 35.57 | 35.66 | 00:00:00 | | 2009-12-16 | 3,380,200 | 35.72 | 35.99 | 35.08 | 35.31 | 00:00:00 | | 2009-12-17 | 2,612,300 | 35.15 | 35.61 | 34.72 | 35.44 | 00:00:00 | | 2009-12-18 | 5,423,300 | 35.61 | 36.07 | 35.45 | 36.04 | 00:00:00 | | 2009-12-21 | 1,551,500 | 36.11 | 36.49 | 36.06 | 36.43 | 00:00:00 | | 2009-12-22 | 2,224,100 | 36.65 | 37.01 | 36.43 | 36.68 | 00:00:00 | | 2009-12-23 | 1,611,300 | 36.74 | 36.81 | 36.42 | 36.64 | 00:00:00 | | 2009-12-24 | 438,100 | 36.71 | 36.90 | 36.52 | 36.76 | 00:00:00 | | 2009-12-28 | 1,188,200 | 36.79 | 36.88 | 36.48 | 36.64 | 00:00:00 | | 2009-12-29 | 918,800 | 36.67 | 36.90 | 36.56 | 36.63 | 00:00:00 | | 2009-12-30 | 1,020,600 | 36.55 | 36.90 | 36.48 | 36.72 | 00:00:00 | | 2009-12-31 | 1,429,000 | 36.76 | 36.76 | 36.23 | 36.27 | 00:00:00 | | 2010-01-04 | 2,631,700 | 36.99 | 37.00 | 36.32 | 36.61 | 00:00:00 | | 2010-01-05 | 2,299,300 | 36.58 | 37.29 | 36.48 | 37.27 | 00:00:00 | | 2010-01-06 | 3,565,000 | 37.07 | 38.13 | 37.05 | 37.76 | 00:00:00 | | 2010-01-07 | 2,455,700 | 37.65 | 38.31 | 37.48 | 38.26 | 00:00:00 | | 2010-01-08 | 2,404,300 | 38.19 | 38.61 | 37.93 | 38.31 | 00:00:00 | | 2010-01-11 | 2,623,600 | 38.25 | 39.13 | 37.99 | 38.94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
