|
 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 | | 2010-12-22 | 1,701,800 | 57.09 | 57.31 | 56.84 | 57.18 | 00:00:00 | | 2010-12-23 | 901,000 | 56.93 | 57.15 | 56.71 | 57.11 | 00:00:00 | | 2010-12-27 | 1,064,800 | 56.93 | 57.15 | 56.40 | 57.03 | 00:00:00 | | 2010-12-28 | 1,079,800 | 57.04 | 57.35 | 56.63 | 57.12 | 00:00:00 | | 2010-12-29 | 1,474,200 | 57.38 | 57.83 | 57.11 | 57.49 | 00:00:00 | | 2010-12-30 | 780,200 | 57.46 | 57.54 | 57.15 | 57.35 | 00:00:00 | | 2010-12-31 | 1,299,000 | 57.33 | 57.52 | 56.88 | 57.34 | 00:00:00 | | 2011-01-03 | 2,441,300 | 58.03 | 58.75 | 57.70 | 57.84 | 00:00:00 | | 2011-01-04 | 2,684,900 | 57.80 | 57.96 | 56.22 | 57.13 | 00:00:00 | | 2011-01-05 | 2,631,200 | 57.25 | 58.00 | 56.85 | 57.63 | 00:00:00 | | 2011-01-06 | 2,097,900 | 57.59 | 57.98 | 57.30 | 57.48 | 00:00:00 | | 2011-01-07 | 2,651,300 | 57.73 | 57.82 | 56.05 | 56.73 | 00:00:00 | | 2011-01-10 | 1,991,000 | 56.39 | 57.45 | 56.17 | 57.27 | 00:00:00 | | 2011-01-11 | 1,879,200 | 57.55 | 57.94 | 57.25 | 57.45 | 00:00:00 | | 2011-01-12 | 1,850,100 | 57.94 | 58.00 | 57.20 | 57.41 | 00:00:00 | | 2011-01-13 | 2,857,600 | 56.58 | 56.90 | 56.00 | 56.40 | 00:00:00 | | 2011-01-14 | 1,803,000 | 56.11 | 56.52 | 56.07 | 56.38 | 00:00:00 | | 2011-01-18 | 2,383,200 | 56.66 | 57.23 | 56.22 | 56.60 | 00:00:00 | | 2011-01-19 | 1,668,000 | 56.32 | 56.45 | 55.67 | 55.85 | 00:00:00 | | 2011-01-20 | 2,263,200 | 55.80 | 56.38 | 54.94 | 55.20 | 00:00:00 | | 2011-01-21 | 1,893,700 | 55.72 | 56.26 | 55.01 | 55.10 | 00:00:00 | | 2011-01-24 | 1,680,900 | 54.92 | 56.04 | 54.83 | 55.53 | 00:00:00 | | 2011-01-25 | 2,229,600 | 56.08 | 56.25 | 55.09 | 55.83 | 00:00:00 | | 2011-01-26 | 1,785,100 | 55.87 | 56.74 | 55.64 | 56.32 | 00:00:00 | | 2011-01-27 | 1,074,900 | 56.32 | 56.88 | 55.88 | 56.56 | 00:00:00 | | 2011-01-28 | 2,707,900 | 56.86 | 56.88 | 54.29 | 54.82 | 00:00:00 | | 2011-01-31 | 2,635,200 | 54.84 | 56.56 | 54.84 | 56.49 | 00:00:00 | | 2011-02-01 | 11,415,800 | 54.98 | 55.00 | 51.06 | 51.95 | 00:00:00 | | 2011-02-02 | 5,435,800 | 51.97 | 52.38 | 50.47 | 50.66 | 00:00:00 | | 2011-02-03 | 5,660,500 | 50.55 | 50.61 | 49.70 | 50.50 | 00:00:00 | | 2011-02-04 | 3,435,400 | 50.62 | 50.94 | 50.05 | 50.60 | 00:00:00 | | 2011-02-07 | 2,953,800 | 50.60 | 51.39 | 50.42 | 50.97 | 00:00:00 | | 2011-02-08 | 3,244,300 | 50.91 | 51.68 | 50.70 | 51.49 | 00:00:00 | | 2011-02-09 | 3,120,700 | 51.27 | 51.28 | 50.54 | 50.84 | 00:00:00 | | 2011-02-10 | 2,348,100 | 50.64 | 51.77 | 50.54 | 51.47 | 00:00:00 | | 2011-02-11 | 2,543,500 | 51.62 | 52.71 | 51.22 | 52.52 | 00:00:00 | | 2011-02-14 | 2,345,400 | 52.45 | 52.98 | 52.18 | 52.76 | 00:00:00 | | 2011-02-15 | 2,279,000 | 52.44 | 52.55 | 52.01 | 52.54 | 00:00:00 | | 2011-02-16 | 2,316,500 | 52.68 | 53.29 | 52.48 | 52.98 | 00:00:00 | | 2011-02-17 | 1,681,700 | 52.93 | 53.05 | 52.07 | 52.41 | 00:00:00 | | 2011-02-18 | 1,849,000 | 52.33 | 52.65 | 52.13 | 52.65 | 00:00:00 | | 2011-02-22 | 2,217,600 | 52.22 | 52.88 | 50.91 | 51.01 | 00:00:00 | | 2011-02-23 | 3,248,200 | 51.05 | 51.20 | 49.43 | 49.84 | 00:00:00 | | 2011-02-24 | 2,549,500 | 49.81 | 50.34 | 49.26 | 49.91 | 00:00:00 | | 2011-02-25 | 1,825,900 | 50.30 | 50.34 | 49.80 | 50.12 | 00:00:00 | | 2011-02-28 | 2,074,100 | 50.41 | 50.72 | 49.52 | 50.13 | 00:00:00 | | 2011-03-01 | 2,749,700 | 50.22 | 50.40 | 48.58 | 48.99 | 00:00:00 | | 2011-03-02 | 2,232,200 | 48.85 | 49.66 | 48.53 | 48.88 | 00:00:00 | | 2011-03-03 | 2,117,000 | 49.47 | 50.54 | 49.44 | 50.24 | 00:00:00 | | 2011-03-04 | 2,133,900 | 50.13 | 50.17 | 48.81 | 49.20 | 00:00:00 | | 2011-03-07 | 4,190,300 | 50.05 | 50.59 | 47.88 | 48.43 | 00:00:00 | | 2011-03-08 | 2,807,400 | 48.36 | 49.23 | 48.11 | 48.64 | 00:00:00 | | 2011-03-09 | 2,490,700 | 48.41 | 48.84 | 47.87 | 48.59 | 00:00:00 | | 2011-03-10 | 3,359,400 | 47.95 | 48.15 | 47.04 | 47.62 | 00:00:00 | | 2011-03-11 | 3,129,500 | 47.38 | 48.96 | 47.30 | 48.77 | 00:00:00 | | 2011-03-14 | 2,502,700 | 48.19 | 48.53 | 47.63 | 48.43 | 00:00:00 | | 2011-03-15 | 3,099,900 | 46.69 | 48.52 | 46.50 | 48.04 | 00:00:00 | | 2011-03-16 | 3,410,400 | 47.76 | 48.02 | 46.95 | 47.62 | 00:00:00 | | 2011-03-17 | 1,985,900 | 48.46 | 48.93 | 47.78 | 48.21 | 00:00:00 | | 2011-03-18 | 3,161,300 | 48.71 | 49.12 | 48.29 | 48.46 | 00:00:00 | | 2011-03-21 | 3,406,700 | 49.91 | 50.79 | 49.85 | 50.56 | 00:00:00 | | 2011-03-22 | 2,851,100 | 50.36 | 50.38 | 48.88 | 49.26 | 00:00:00 | | 2011-03-23 | 1,938,900 | 49.10 | 49.44 | 48.38 | 49.09 | 00:00:00 | | 2011-03-24 | 1,853,400 | 49.30 | 49.96 | 48.70 | 49.63 | 00:00:00 | | 2011-03-25 | 2,717,900 | 49.87 | 50.23 | 49.27 | 49.86 | 00:00:00 | | 2011-03-28 | 3,206,100 | 50.05 | 50.09 | 48.77 | 48.90 | 00:00:00 | | 2011-03-29 | 2,364,000 | 48.97 | 50.50 | 48.62 | 50.31 | 00:00:00 | | 2011-03-30 | 4,314,500 | 50.77 | 52.48 | 50.75 | 51.89 | 00:00:00 | | 2011-03-31 | 2,535,200 | 52.01 | 52.63 | 51.86 | 52.36 | 00:00:00 | | 2011-04-01 | 4,352,000 | 52.89 | 54.17 | 52.79 | 53.44 | 00:00:00 | | 2011-04-04 | 2,295,200 | 53.71 | 53.94 | 52.83 | 53.09 | 00:00:00 | | 2011-04-05 | 2,643,200 | 53.88 | 53.89 | 52.35 | 52.79 | 00:00:00 | | 2011-04-06 | 1,739,500 | 53.20 | 53.36 | 52.41 | 52.83 | 00:00:00 | | 2011-04-07 | 1,983,600 | 52.58 | 53.20 | 52.24 | 52.79 | 00:00:00 | | 2011-04-08 | 2,815,400 | 52.78 | 53.00 | 51.09 | 51.28 | 00:00:00 | | 2011-04-11 | 2,163,500 | 51.51 | 51.64 | 50.49 | 50.72 | 00:00:00 | | 2011-04-12 | 2,089,200 | 50.41 | 50.47 | 49.59 | 50.31 | 00:00:00 | | 2011-04-13 | 1,837,800 | 50.54 | 50.86 | 49.72 | 50.13 | 00:00:00 | | 2011-04-14 | 1,755,600 | 49.69 | 50.11 | 49.21 | 50.00 | 00:00:00 | | 2011-04-15 | 3,777,700 | 50.15 | 51.51 | 49.83 | 51.43 | 00:00:00 | | 2011-04-18 | 2,822,700 | 50.55 | 50.64 | 49.40 | 50.31 | 00:00:00 | | 2011-04-19 | 5,119,700 | 51.88 | 53.04 | 51.46 | 52.19 | 00:00:00 | | 2011-04-20 | 3,548,600 | 53.05 | 53.72 | 52.74 | 53.64 | 00:00:00 | | 2011-04-21 | 2,669,700 | 53.80 | 53.85 | 53.14 | 53.27 | 00:00:00 | | 2011-04-25 | 2,561,900 | 53.27 | 53.50 | 52.32 | 52.55 | 00:00:00 | | 2011-04-26 | 3,828,300 | 53.00 | 54.58 | 52.74 | 53.96 | 00:00:00 | | 2011-04-27 | 2,080,200 | 53.84 | 54.40 | 53.29 | 54.31 | 00:00:00 | | 2011-04-28 | 2,306,600 | 54.23 | 54.58 | 53.47 | 53.75 | 00:00:00 | | 2011-04-29 | 5,700,000 | 53.81 | 54.22 | 52.97 | 53.11 | 00:00:00 | | 2011-05-02 | 1,748,400 | 53.44 | 53.67 | 52.77 | 53.08 | 00:00:00 | | 2011-05-03 | 2,154,600 | 52.94 | 53.36 | 52.72 | 53.01 | 00:00:00 | | 2011-05-04 | 3,688,800 | 53.23 | 53.94 | 53.23 | 53.28 | 00:00:00 | | 2011-05-05 | 2,005,200 | 52.87 | 53.46 | 51.91 | 52.70 | 00:00:00 | | 2011-05-06 | 1,618,600 | 53.55 | 54.00 | 52.80 | 53.01 | 00:00:00 | | 2011-05-09 | 1,578,500 | 52.92 | 53.30 | 52.72 | 52.99 | 00:00:00 | | 2011-05-10 | 1,333,600 | 53.34 | 53.67 | 53.14 | 53.64 | 00:00:00 | | 2011-05-11 | 2,624,700 | 53.44 | 53.65 | 52.52 | 53.34 | 00:00:00 | | 2011-05-12 | 1,600,000 | 53.07 | 53.50 | 52.31 | 53.26 | 00:00:00 | | 2011-05-13 | 2,387,300 | 53.24 | 53.57 | 51.53 | 51.67 | 00:00:00 | | 2011-05-16 | 2,263,700 | 51.55 | 51.81 | 50.86 | 50.98 | 00:00:00 | | 2011-05-17 | 2,666,200 | 50.62 | 50.90 | 49.77 | 50.15 | 00:00:00 | | 2011-05-18 | 1,536,000 | 50.16 | 51.17 | 49.77 | 51.01 | 00:00:00 | | 2011-05-19 | 1,523,400 | 51.42 | 51.53 | 50.82 | 51.36 | 00:00:00 | | 2011-05-20 | 1,419,500 | 51.16 | 51.26 | 50.10 | 50.55 | 00:00:00 | | 2011-05-23 | 2,248,600 | 49.75 | 49.77 | 48.98 | 49.51 | 00:00:00 | | 2011-05-24 | 1,742,800 | 49.63 | 49.83 | 49.15 | 49.59 | 00:00:00 | | 2011-05-25 | 1,350,400 | 49.27 | 50.45 | 49.10 | 50.19 | 00:00:00 | | 2011-05-26 | 1,542,400 | 50.02 | 50.14 | 49.51 | 49.89 | 00:00:00 | | 2011-05-27 | 1,512,900 | 49.90 | 50.00 | 49.44 | 49.45 | 00:00:00 | | 2011-05-31 | 1,919,300 | 49.86 | 50.15 | 49.50 | 50.00 | 00:00:00 | | 2011-06-01 | 3,126,800 | 49.97 | 50.02 | 47.59 | 47.63 | 00:00:00 | | 2011-06-02 | 2,630,800 | 47.71 | 48.31 | 47.19 | 47.62 | 00:00:00 | | 2011-06-03 | 2,631,500 | 46.77 | 48.00 | 46.68 | 47.37 | 00:00:00 | | 2011-06-06 | 3,298,400 | 47.15 | 47.89 | 46.83 | 47.71 | 00:00:00 | | 2011-06-07 | 2,670,700 | 47.87 | 48.30 | 47.53 | 48.00 | 00:00:00 | | 2011-06-08 | 3,372,000 | 47.98 | 48.40 | 46.90 | 46.90 | 00:00:00 | | 2011-06-09 | 2,296,800 | 46.89 | 47.42 | 46.87 | 46.94 | 00:00:00 | | 2011-06-10 | 3,520,100 | 46.83 | 46.83 | 45.50 | 45.77 | 00:00:00 | | 2011-06-13 | 1,503,300 | 45.96 | 46.22 | 45.19 | 45.50 | 00:00:00 | | 2011-06-14 | 2,578,900 | 45.99 | 47.07 | 45.96 | 46.89 | 00:00:00 | | 2011-06-15 | 3,040,600 | 46.29 | 46.68 | 45.64 | 45.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
