|
 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 | | 2011-06-15 | 3,040,600 | 46.29 | 46.68 | 45.64 | 45.75 | 00:00:00 | | 2011-06-16 | 2,565,600 | 45.88 | 46.43 | 45.57 | 46.12 | 00:00:00 | | 2011-06-17 | 5,218,000 | 46.87 | 48.17 | 46.42 | 47.67 | 00:00:00 | | 2011-06-20 | 1,952,200 | 47.43 | 48.10 | 47.43 | 47.87 | 00:00:00 | | 2011-06-21 | 2,260,700 | 48.09 | 48.96 | 47.96 | 48.95 | 00:00:00 | | 2011-06-22 | 1,840,500 | 48.84 | 49.16 | 48.63 | 48.71 | 00:00:00 | | 2011-06-23 | 2,875,100 | 47.98 | 49.28 | 47.55 | 49.09 | 00:00:00 | | 2011-06-24 | 2,063,200 | 49.11 | 49.40 | 48.35 | 48.46 | 00:00:00 | | 2011-06-27 | 1,411,700 | 48.24 | 49.15 | 47.71 | 48.92 | 00:00:00 | | 2011-06-28 | 1,513,400 | 49.15 | 49.76 | 48.95 | 49.73 | 00:00:00 | | 2011-06-29 | 2,125,500 | 49.81 | 49.98 | 49.13 | 49.95 | 00:00:00 | | 2011-06-30 | 2,293,500 | 49.97 | 51.30 | 49.65 | 51.09 | 00:00:00 | | 2011-07-01 | 1,993,200 | 51.24 | 52.17 | 50.62 | 52.05 | 00:00:00 | | 2011-07-05 | 2,371,100 | 52.00 | 52.20 | 51.26 | 51.97 | 00:00:00 | | 2011-07-06 | 2,549,000 | 51.97 | 52.13 | 51.38 | 51.65 | 00:00:00 | | 2011-07-07 | 3,469,500 | 52.43 | 53.68 | 52.18 | 53.39 | 00:00:00 | | 2011-07-08 | 2,937,600 | 52.57 | 52.75 | 51.91 | 52.25 | 00:00:00 | | 2011-07-11 | 4,128,000 | 51.74 | 51.83 | 49.99 | 50.45 | 00:00:00 | | 2011-07-12 | 2,633,000 | 50.52 | 51.18 | 50.48 | 50.54 | 00:00:00 | | 2011-07-13 | 2,744,300 | 51.07 | 51.27 | 50.03 | 50.26 | 00:00:00 | | 2011-07-14 | 4,310,500 | 50.37 | 50.79 | 48.94 | 49.10 | 00:00:00 | | 2011-07-15 | 2,535,700 | 49.31 | 49.56 | 48.85 | 49.28 | 00:00:00 | | 2011-07-18 | 2,582,300 | 49.00 | 49.04 | 48.01 | 48.39 | 00:00:00 | | 2011-07-19 | 2,384,200 | 48.80 | 49.85 | 48.56 | 49.66 | 00:00:00 | | 2011-07-20 | 2,827,500 | 49.68 | 50.46 | 49.68 | 49.79 | 00:00:00 | | 2011-07-21 | 2,670,800 | 49.99 | 50.54 | 49.63 | 50.15 | 00:00:00 | | 2011-07-22 | 2,130,200 | 50.12 | 50.31 | 49.35 | 50.22 | 00:00:00 | | 2011-07-25 | 2,389,400 | 49.80 | 50.74 | 49.63 | 50.40 | 00:00:00 | | 2011-07-26 | 11,031,400 | 46.12 | 46.43 | 44.25 | 45.02 | 00:00:00 | | 2011-07-27 | 6,417,000 | 45.11 | 45.18 | 43.56 | 43.85 | 00:00:00 | | 2011-07-28 | 3,972,200 | 43.86 | 44.32 | 43.01 | 43.18 | 00:00:00 | | 2011-07-29 | 3,579,200 | 43.16 | 43.33 | 42.25 | 42.81 | 00:00:00 | | 2011-08-01 | 3,512,900 | 43.28 | 43.66 | 41.81 | 42.15 | 00:00:00 | | 2011-08-02 | 3,524,900 | 41.88 | 42.16 | 40.32 | 40.35 | 00:00:00 | | 2011-08-03 | 6,001,500 | 40.48 | 40.59 | 38.68 | 40.09 | 00:00:00 | | 2011-08-04 | 8,142,300 | 39.49 | 39.51 | 38.44 | 38.99 | 00:00:00 | | 2011-08-05 | 9,091,500 | 39.50 | 39.89 | 37.48 | 39.20 | 00:00:00 | | 2011-08-08 | 8,170,600 | 38.85 | 39.10 | 35.71 | 35.72 | 00:00:00 | | 2011-08-09 | 8,913,700 | 36.41 | 37.33 | 34.48 | 37.31 | 00:00:00 | | 2011-08-10 | 10,837,000 | 36.41 | 36.86 | 34.89 | 35.90 | 00:00:00 | | 2011-08-11 | 7,615,300 | 36.07 | 37.16 | 35.69 | 36.69 | 00:00:00 | | 2011-08-12 | 5,361,100 | 36.83 | 37.25 | 36.29 | 36.84 | 00:00:00 | | 2011-08-15 | 3,137,500 | 37.09 | 38.24 | 36.91 | 38.08 | 00:00:00 | | 2011-08-16 | 3,879,600 | 37.31 | 38.16 | 37.13 | 37.68 | 00:00:00 | | 2011-08-17 | 3,385,200 | 37.80 | 38.54 | 36.60 | 37.26 | 00:00:00 | | 2011-08-18 | 4,534,100 | 36.24 | 36.37 | 34.58 | 34.88 | 00:00:00 | | 2011-08-19 | 5,151,100 | 34.34 | 35.58 | 33.82 | 34.02 | 00:00:00 | | 2011-08-22 | 3,446,100 | 34.78 | 35.00 | 33.63 | 34.19 | 00:00:00 | | 2011-08-23 | 3,377,600 | 34.43 | 35.88 | 34.00 | 35.88 | 00:00:00 | | 2011-08-24 | 3,351,900 | 35.73 | 36.48 | 35.26 | 36.43 | 00:00:00 | | 2011-08-25 | 3,463,600 | 36.65 | 36.89 | 35.21 | 35.36 | 00:00:00 | | 2011-08-26 | 4,104,600 | 35.30 | 36.11 | 34.38 | 35.80 | 00:00:00 | | 2011-08-29 | 3,630,600 | 36.32 | 38.02 | 36.08 | 38.00 | 00:00:00 | | 2011-08-30 | 4,120,800 | 37.75 | 38.61 | 37.38 | 38.12 | 00:00:00 | | 2011-08-31 | 4,647,200 | 38.25 | 39.10 | 37.01 | 37.63 | 00:00:00 | | 2011-09-01 | 3,585,700 | 37.79 | 38.06 | 36.82 | 36.96 | 00:00:00 | | 2011-09-02 | 3,130,300 | 36.21 | 36.28 | 35.29 | 35.67 | 00:00:00 | | 2011-09-06 | 3,103,900 | 34.32 | 35.76 | 34.29 | 35.47 | 00:00:00 | | 2011-09-07 | 2,675,900 | 36.17 | 36.99 | 35.94 | 36.82 | 00:00:00 | | 2011-09-08 | 4,403,200 | 36.55 | 37.14 | 36.29 | 36.52 | 00:00:00 | | 2011-09-09 | 5,948,600 | 36.13 | 36.18 | 34.99 | 35.38 | 00:00:00 | | 2011-09-12 | 4,321,700 | 34.77 | 35.61 | 34.46 | 35.57 | 00:00:00 | | 2011-09-13 | 5,218,200 | 35.55 | 36.60 | 35.47 | 36.06 | 00:00:00 | | 2011-09-14 | 3,842,600 | 36.45 | 37.65 | 35.76 | 37.13 | 00:00:00 | | 2011-09-15 | 4,393,600 | 37.69 | 38.81 | 37.60 | 38.38 | 00:00:00 | | 2011-09-16 | 4,222,900 | 38.57 | 39.38 | 37.61 | 38.10 | 00:00:00 | | 2011-09-19 | 2,878,100 | 37.47 | 37.91 | 36.84 | 37.65 | 00:00:00 | | 2011-09-20 | 3,019,500 | 37.92 | 38.12 | 37.07 | 37.16 | 00:00:00 | | 2011-09-21 | 4,246,700 | 37.02 | 37.50 | 35.43 | 35.44 | 00:00:00 | | 2011-09-22 | 6,888,900 | 34.27 | 34.63 | 33.14 | 33.42 | 00:00:00 | | 2011-09-23 | 4,203,300 | 33.17 | 34.34 | 33.00 | 34.06 | 00:00:00 | | 2011-09-26 | 4,080,100 | 34.36 | 35.06 | 33.52 | 34.98 | 00:00:00 | | 2011-09-27 | 3,303,000 | 35.75 | 37.28 | 35.69 | 36.22 | 00:00:00 | | 2011-09-28 | 3,228,600 | 36.35 | 36.51 | 34.89 | 35.06 | 00:00:00 | | 2011-09-29 | 3,297,500 | 35.80 | 36.20 | 34.85 | 35.69 | 00:00:00 | | 2011-09-30 | 6,128,500 | 35.10 | 35.33 | 33.55 | 33.82 | 00:00:00 | | 2011-10-03 | 3,823,000 | 33.51 | 33.99 | 32.59 | 32.63 | 00:00:00 | | 2011-10-04 | 5,152,800 | 32.08 | 34.46 | 31.57 | 34.41 | 00:00:00 | | 2011-10-05 | 3,599,600 | 34.55 | 35.67 | 34.11 | 35.60 | 00:00:00 | | 2011-10-06 | 2,165,900 | 35.74 | 36.52 | 35.24 | 36.52 | 00:00:00 | | 2011-10-07 | 2,416,200 | 36.65 | 36.87 | 35.65 | 36.18 | 00:00:00 | | 2011-10-10 | 2,845,200 | 36.70 | 37.40 | 36.11 | 37.38 | 00:00:00 | | 2011-10-11 | 2,654,600 | 37.28 | 38.09 | 37.11 | 38.03 | 00:00:00 | | 2011-10-12 | 3,863,100 | 38.48 | 39.18 | 37.98 | 38.89 | 00:00:00 | | 2011-10-13 | 2,718,300 | 38.62 | 38.96 | 37.90 | 38.79 | 00:00:00 | | 2011-10-14 | 2,913,600 | 39.50 | 40.09 | 38.70 | 39.84 | 00:00:00 | | 2011-10-17 | 2,794,100 | 39.85 | 39.85 | 38.44 | 38.67 | 00:00:00 | | 2011-10-18 | 4,223,100 | 38.82 | 40.51 | 38.28 | 40.33 | 00:00:00 | | 2011-10-19 | 2,630,400 | 40.20 | 40.72 | 39.77 | 40.09 | 00:00:00 | | 2011-10-20 | 3,612,700 | 40.27 | 40.46 | 38.85 | 40.01 | 00:00:00 | | 2011-10-21 | 3,863,600 | 40.64 | 41.19 | 40.19 | 40.76 | 00:00:00 | | 2011-10-24 | 4,612,600 | 41.04 | 42.67 | 40.79 | 42.38 | 00:00:00 | | 2011-10-25 | 5,876,600 | 43.35 | 43.39 | 40.70 | 41.48 | 00:00:00 | | 2011-10-26 | 4,822,500 | 42.26 | 42.47 | 40.63 | 41.51 | 00:00:00 | | 2011-10-27 | 5,790,600 | 42.98 | 44.34 | 42.21 | 43.89 | 00:00:00 | | 2011-10-28 | 2,834,200 | 43.74 | 44.21 | 43.45 | 44.19 | 00:00:00 | | 2011-10-31 | 3,462,700 | 43.53 | 44.17 | 43.00 | 43.24 | 00:00:00 | | 2011-11-01 | 5,371,800 | 41.92 | 43.03 | 41.50 | 42.20 | 00:00:00 | | 2011-11-02 | 3,618,700 | 42.86 | 43.43 | 42.35 | 42.77 | 00:00:00 | | 2011-11-03 | 3,581,900 | 43.09 | 44.02 | 42.29 | 43.84 | 00:00:00 | | 2011-11-04 | 2,517,200 | 43.39 | 43.71 | 42.70 | 43.56 | 00:00:00 | | 2011-11-07 | 2,143,400 | 43.55 | 43.85 | 42.62 | 43.48 | 00:00:00 | | 2011-11-08 | 2,157,900 | 43.70 | 44.11 | 43.18 | 43.99 | 00:00:00 | | 2011-11-09 | 5,157,400 | 42.79 | 42.82 | 41.47 | 41.80 | 00:00:00 | | 2011-11-10 | 3,247,400 | 42.45 | 42.66 | 41.51 | 41.85 | 00:00:00 | | 2011-11-11 | 1,779,000 | 42.34 | 43.16 | 42.34 | 42.66 | 00:00:00 | | 2011-11-14 | 3,414,900 | 42.62 | 42.66 | 40.85 | 41.30 | 00:00:00 | | 2011-11-15 | 3,368,700 | 41.27 | 41.44 | 40.11 | 41.22 | 00:00:00 | | 2011-11-16 | 2,689,200 | 40.57 | 41.19 | 40.25 | 40.29 | 00:00:00 | | 2011-11-17 | 3,840,800 | 40.39 | 40.65 | 39.17 | 39.41 | 00:00:00 | | 2011-11-18 | 2,214,000 | 39.42 | 39.69 | 38.94 | 39.16 | 00:00:00 | | 2011-11-21 | 2,706,400 | 38.30 | 38.57 | 37.82 | 38.39 | 00:00:00 | | 2011-11-22 | 2,619,700 | 38.10 | 38.35 | 37.24 | 37.87 | 00:00:00 | | 2011-11-23 | 2,968,800 | 37.53 | 37.55 | 36.87 | 37.05 | 00:00:00 | | 2011-11-25 | 1,780,700 | 37.04 | 38.13 | 36.84 | 37.28 | 00:00:00 | | 2011-11-28 | 2,964,600 | 38.60 | 39.18 | 38.18 | 38.52 | 00:00:00 | | 2011-11-29 | 1,514,400 | 38.55 | 39.12 | 38.16 | 38.32 | 00:00:00 | | 2011-11-30 | 3,273,200 | 39.76 | 40.74 | 39.74 | 40.57 | 00:00:00 | | 2011-12-01 | 2,323,200 | 40.49 | 41.21 | 40.20 | 40.35 | 00:00:00 | | 2011-12-02 | 2,064,400 | 40.87 | 41.29 | 40.28 | 40.34 | 00:00:00 | | 2011-12-05 | 3,456,800 | 41.10 | 41.14 | 40.19 | 40.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
