|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 3,917,900 | 39.92 | 40.01 | 38.97 | 39.34 | 00:00:00 | | 2010-07-06 | 3,101,500 | 39.81 | 40.28 | 38.75 | 39.16 | 00:00:00 | | 2010-07-07 | 2,885,800 | 39.20 | 40.87 | 38.74 | 40.80 | 00:00:00 | | 2010-07-08 | 2,298,400 | 41.14 | 41.39 | 40.63 | 41.31 | 00:00:00 | | 2010-07-09 | 1,901,400 | 41.43 | 42.15 | 41.18 | 41.84 | 00:00:00 | | 2010-07-12 | 1,852,900 | 41.67 | 41.88 | 41.05 | 41.54 | 00:00:00 | | 2010-07-13 | 4,151,100 | 42.05 | 43.91 | 42.05 | 43.70 | 00:00:00 | | 2010-07-14 | 2,783,800 | 43.80 | 44.01 | 43.48 | 44.00 | 00:00:00 | | 2010-07-15 | 2,142,900 | 43.86 | 44.13 | 43.12 | 43.95 | 00:00:00 | | 2010-07-16 | 3,595,100 | 43.97 | 44.02 | 41.85 | 41.99 | 00:00:00 | | 2010-07-19 | 2,132,100 | 42.17 | 42.74 | 41.71 | 42.37 | 00:00:00 | | 2010-07-20 | 3,889,600 | 41.49 | 43.79 | 41.39 | 43.76 | 00:00:00 | | 2010-07-21 | 5,706,800 | 44.10 | 44.97 | 43.90 | 44.13 | 00:00:00 | | 2010-07-22 | 4,731,900 | 44.42 | 46.20 | 44.36 | 45.81 | 00:00:00 | | 2010-07-23 | 5,345,500 | 45.65 | 46.44 | 44.93 | 46.17 | 00:00:00 | | 2010-07-26 | 4,485,800 | 46.27 | 47.48 | 45.95 | 47.00 | 00:00:00 | | 2010-07-27 | 5,323,400 | 47.50 | 47.58 | 44.89 | 45.62 | 00:00:00 | | 2010-07-28 | 3,217,300 | 46.00 | 46.41 | 45.06 | 45.56 | 00:00:00 | | 2010-07-29 | 3,571,300 | 45.86 | 46.28 | 44.87 | 45.59 | 00:00:00 | | 2010-07-30 | 2,256,700 | 44.80 | 46.06 | 44.80 | 45.82 | 00:00:00 | | 2010-08-02 | 2,192,200 | 46.54 | 47.14 | 46.22 | 46.66 | 00:00:00 | | 2010-08-03 | 3,244,200 | 46.51 | 46.72 | 45.35 | 45.53 | 00:00:00 | | 2010-08-04 | 2,706,400 | 45.82 | 46.41 | 45.70 | 45.75 | 00:00:00 | | 2010-08-05 | 2,056,200 | 45.45 | 45.80 | 45.20 | 45.46 | 00:00:00 | | 2010-08-06 | 2,988,200 | 45.02 | 45.56 | 44.30 | 45.46 | 00:00:00 | | 2010-08-09 | 1,398,900 | 45.87 | 46.02 | 45.44 | 45.83 | 00:00:00 | | 2010-08-10 | 3,078,300 | 45.18 | 45.50 | 44.61 | 45.14 | 00:00:00 | | 2010-08-11 | 3,496,000 | 44.28 | 44.44 | 42.94 | 43.13 | 00:00:00 | | 2010-08-12 | 2,795,100 | 42.50 | 42.86 | 42.29 | 42.37 | 00:00:00 | | 2010-08-13 | 2,962,200 | 42.07 | 42.56 | 41.54 | 42.07 | 00:00:00 | | 2010-08-16 | 2,129,700 | 41.63 | 42.62 | 41.32 | 42.41 | 00:00:00 | | 2010-08-17 | 2,781,500 | 42.85 | 44.31 | 42.40 | 43.78 | 00:00:00 | | 2010-08-18 | 1,612,600 | 43.58 | 43.89 | 42.87 | 43.60 | 00:00:00 | | 2010-08-19 | 3,064,500 | 43.19 | 43.56 | 42.00 | 42.34 | 00:00:00 | | 2010-08-20 | 2,950,600 | 42.13 | 42.28 | 41.36 | 42.18 | 00:00:00 | | 2010-08-23 | 2,668,000 | 42.58 | 42.85 | 41.46 | 41.65 | 00:00:00 | | 2010-08-24 | 3,472,900 | 41.05 | 41.25 | 40.27 | 40.76 | 00:00:00 | | 2010-08-25 | 2,987,900 | 40.16 | 41.29 | 39.77 | 41.06 | 00:00:00 | | 2010-08-26 | 2,579,800 | 41.16 | 41.89 | 40.76 | 40.81 | 00:00:00 | | 2010-08-27 | 2,940,200 | 41.07 | 42.37 | 40.23 | 42.09 | 00:00:00 | | 2010-08-30 | 2,112,400 | 41.95 | 42.07 | 40.92 | 40.93 | 00:00:00 | | 2010-08-31 | 2,616,700 | 40.56 | 41.40 | 40.21 | 40.98 | 00:00:00 | | 2010-09-01 | 4,092,300 | 41.76 | 43.51 | 41.61 | 43.43 | 00:00:00 | | 2010-09-02 | 2,671,000 | 43.41 | 44.43 | 43.36 | 44.40 | 00:00:00 | | 2010-09-03 | 2,271,800 | 44.97 | 45.68 | 44.95 | 45.30 | 00:00:00 | | 2010-09-07 | 1,706,700 | 45.04 | 45.26 | 44.12 | 44.23 | 00:00:00 | | 2010-09-08 | 2,474,200 | 44.29 | 45.00 | 44.22 | 44.74 | 00:00:00 | | 2010-09-09 | 1,980,100 | 45.34 | 45.43 | 44.13 | 44.33 | 00:00:00 | | 2010-09-10 | 2,184,700 | 44.47 | 45.46 | 44.07 | 44.93 | 00:00:00 | | 2010-09-13 | 2,091,300 | 45.44 | 45.95 | 45.17 | 45.44 | 00:00:00 | | 2010-09-14 | 1,889,000 | 45.19 | 45.69 | 44.87 | 45.44 | 00:00:00 | | 2010-09-15 | 2,131,000 | 45.16 | 45.51 | 44.67 | 45.37 | 00:00:00 | | 2010-09-16 | 1,810,600 | 45.32 | 45.60 | 45.12 | 45.30 | 00:00:00 | | 2010-09-17 | 4,602,000 | 45.53 | 45.72 | 44.93 | 45.50 | 00:00:00 | | 2010-09-20 | 4,102,000 | 45.88 | 47.10 | 45.60 | 46.99 | 00:00:00 | | 2010-09-21 | 2,578,100 | 46.84 | 47.15 | 46.56 | 46.85 | 00:00:00 | | 2010-09-22 | 1,739,700 | 46.72 | 47.15 | 46.40 | 46.72 | 00:00:00 | | 2010-09-23 | 1,952,000 | 46.24 | 46.87 | 45.86 | 46.35 | 00:00:00 | | 2010-09-24 | 2,884,400 | 47.15 | 47.72 | 46.83 | 47.69 | 00:00:00 | | 2010-09-27 | 2,977,800 | 47.42 | 47.42 | 46.60 | 46.92 | 00:00:00 | | 2010-09-28 | 2,577,200 | 47.03 | 47.62 | 46.14 | 47.47 | 00:00:00 | | 2010-09-29 | 2,687,400 | 47.13 | 47.69 | 46.87 | 47.60 | 00:00:00 | | 2010-09-30 | 3,682,600 | 48.15 | 48.56 | 47.47 | 48.15 | 00:00:00 | | 2010-10-01 | 2,615,200 | 48.68 | 49.07 | 48.05 | 48.28 | 00:00:00 | | 2010-10-04 | 2,105,200 | 48.14 | 48.40 | 47.14 | 47.57 | 00:00:00 | | 2010-10-05 | 3,867,400 | 48.32 | 50.00 | 47.91 | 49.65 | 00:00:00 | | 2010-10-06 | 2,678,800 | 49.42 | 49.99 | 49.02 | 49.16 | 00:00:00 | | 2010-10-07 | 1,985,300 | 49.39 | 49.49 | 48.73 | 49.23 | 00:00:00 | | 2010-10-08 | 2,468,400 | 49.33 | 50.50 | 48.96 | 50.25 | 00:00:00 | | 2010-10-11 | 1,525,900 | 50.14 | 50.53 | 49.83 | 50.25 | 00:00:00 | | 2010-10-12 | 2,500,000 | 50.19 | 50.21 | 49.10 | 49.86 | 00:00:00 | | 2010-10-13 | 2,886,700 | 50.14 | 51.03 | 50.04 | 50.58 | 00:00:00 | | 2010-10-14 | 2,932,900 | 50.62 | 50.95 | 49.89 | 50.16 | 00:00:00 | | 2010-10-15 | 2,848,500 | 50.48 | 50.54 | 49.73 | 50.47 | 00:00:00 | | 2010-10-18 | 1,997,200 | 50.30 | 50.51 | 49.96 | 50.43 | 00:00:00 | | 2010-10-19 | 3,080,500 | 49.95 | 50.05 | 48.98 | 49.50 | 00:00:00 | | 2010-10-20 | 2,548,000 | 49.76 | 51.27 | 49.76 | 50.80 | 00:00:00 | | 2010-10-21 | 2,887,300 | 51.13 | 51.71 | 50.38 | 50.78 | 00:00:00 | | 2010-10-22 | 2,202,800 | 50.99 | 50.99 | 50.38 | 50.77 | 00:00:00 | | 2010-10-25 | 3,253,200 | 51.05 | 51.60 | 50.66 | 51.05 | 00:00:00 | | 2010-10-26 | 4,712,700 | 49.50 | 51.31 | 48.37 | 50.79 | 00:00:00 | | 2010-10-27 | 2,900,800 | 50.53 | 50.93 | 49.88 | 50.88 | 00:00:00 | | 2010-10-28 | 2,060,200 | 51.40 | 51.40 | 50.65 | 51.20 | 00:00:00 | | 2010-10-29 | 2,226,300 | 51.00 | 51.66 | 50.79 | 51.26 | 00:00:00 | | 2010-11-01 | 2,504,200 | 51.96 | 52.91 | 51.53 | 52.01 | 00:00:00 | | 2010-11-02 | 2,354,200 | 52.81 | 53.19 | 52.51 | 52.95 | 00:00:00 | | 2010-11-03 | 1,609,800 | 53.22 | 53.22 | 51.91 | 52.83 | 00:00:00 | | 2010-11-04 | 3,576,100 | 53.72 | 55.18 | 53.69 | 55.17 | 00:00:00 | | 2010-11-05 | 2,174,800 | 55.18 | 55.48 | 54.95 | 55.25 | 00:00:00 | | 2010-11-08 | 2,629,300 | 54.78 | 55.20 | 54.21 | 54.73 | 00:00:00 | | 2010-11-09 | 2,997,200 | 54.78 | 54.87 | 53.19 | 53.57 | 00:00:00 | | 2010-11-10 | 1,916,400 | 53.41 | 54.10 | 52.95 | 53.95 | 00:00:00 | | 2010-11-11 | 2,060,100 | 53.04 | 54.01 | 52.80 | 53.96 | 00:00:00 | | 2010-11-12 | 2,040,700 | 53.50 | 53.50 | 52.23 | 52.82 | 00:00:00 | | 2010-11-15 | 1,705,000 | 53.14 | 53.47 | 52.77 | 52.81 | 00:00:00 | | 2010-11-16 | 3,314,900 | 52.30 | 52.53 | 51.02 | 51.56 | 00:00:00 | | 2010-11-17 | 1,595,100 | 51.43 | 51.97 | 51.05 | 51.65 | 00:00:00 | | 2010-11-18 | 2,974,000 | 52.45 | 53.67 | 52.33 | 53.43 | 00:00:00 | | 2010-11-19 | 2,583,900 | 53.36 | 54.27 | 53.09 | 54.14 | 00:00:00 | | 2010-11-22 | 2,506,400 | 53.81 | 53.88 | 52.93 | 53.74 | 00:00:00 | | 2010-11-23 | 2,471,300 | 52.79 | 53.01 | 52.26 | 52.79 | 00:00:00 | | 2010-11-24 | 2,792,100 | 53.27 | 55.50 | 53.19 | 55.19 | 00:00:00 | | 2010-11-26 | 845,800 | 54.73 | 55.00 | 54.06 | 54.68 | 00:00:00 | | 2010-11-29 | 2,060,800 | 54.17 | 54.35 | 53.14 | 54.17 | 00:00:00 | | 2010-11-30 | 3,191,700 | 53.38 | 54.21 | 52.81 | 53.86 | 00:00:00 | | 2010-12-01 | 4,558,300 | 55.49 | 56.65 | 55.28 | 55.88 | 00:00:00 | | 2010-12-02 | 4,847,000 | 55.84 | 56.89 | 55.73 | 56.21 | 00:00:00 | | 2010-12-03 | 2,096,100 | 55.93 | 56.50 | 55.51 | 56.26 | 00:00:00 | | 2010-12-06 | 1,781,400 | 56.08 | 56.31 | 55.51 | 55.73 | 00:00:00 | | 2010-12-07 | 5,597,800 | 56.51 | 56.96 | 55.19 | 55.82 | 00:00:00 | | 2010-12-08 | 2,736,100 | 55.86 | 56.08 | 55.50 | 55.80 | 00:00:00 | | 2010-12-09 | 2,597,900 | 56.07 | 56.28 | 55.68 | 56.24 | 00:00:00 | | 2010-12-10 | 1,728,400 | 56.44 | 56.86 | 56.03 | 56.71 | 00:00:00 | | 2010-12-13 | 3,329,200 | 57.00 | 57.00 | 56.14 | 56.37 | 00:00:00 | | 2010-12-14 | 2,191,200 | 56.62 | 57.45 | 56.45 | 57.22 | 00:00:00 | | 2010-12-15 | 2,705,100 | 56.94 | 57.56 | 56.89 | 57.15 | 00:00:00 | | 2010-12-16 | 2,611,000 | 57.13 | 57.75 | 56.91 | 57.39 | 00:00:00 | | 2010-12-17 | 5,058,400 | 57.43 | 57.45 | 56.44 | 56.50 | 00:00:00 | | 2010-12-20 | 2,886,000 | 56.64 | 56.96 | 55.99 | 56.73 | 00:00:00 | | 2010-12-21 | 1,812,200 | 57.26 | 57.52 | 56.91 | 57.13 | 00:00:00 | | 2010-12-22 | 1,701,800 | 57.09 | 57.31 | 56.84 | 57.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
