TR4DER - PACCAR Inc. [PCAR] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-05-29	2,322,700	38.70	39.44	38.57	39.05	00:00:00
2012-05-30	2,374,000	38.59	38.69	37.57	37.84	00:00:00
2012-05-31	3,006,300	37.78	38.01	37.00	37.57	00:00:00
2012-06-01	2,494,000	36.87	37.05	36.33	36.49	00:00:00
2012-06-04	2,443,000	36.41	36.79	35.55	35.93	00:00:00
2012-06-05	2,648,900	35.93	36.81	35.77	36.62	00:00:00
2012-06-06	2,258,800	36.96	37.88	36.93	37.84	00:00:00
2012-06-07	2,089,000	38.07	38.81	37.73	37.78	00:00:00
2012-06-08	2,077,800	37.64	38.72	37.42	38.62	00:00:00
2012-06-11	2,351,200	39.00	39.03	37.88	37.98	00:00:00
2012-06-12	4,447,500	38.18	39.59	37.92	39.44	00:00:00
2012-06-13	2,182,800	39.42	39.48	38.47	38.67	00:00:00
2012-06-14	2,453,800	38.63	39.25	38.32	39.01	00:00:00
2012-06-15	2,346,500	39.36	39.54	38.93	39.40	00:00:00
2012-06-18	1,448,400	39.21	39.59	39.04	39.42	00:00:00
2012-06-19	1,957,800	39.51	40.64	39.51	40.29	00:00:00
2012-06-20	1,798,500	40.31	40.44	39.74	40.00	00:00:00
2012-06-21	2,666,100	40.10	40.30	38.31	38.39	00:00:00
2012-06-22	10,589,900	38.64	38.73	38.00	38.45	00:00:00
2012-06-25	2,108,400	37.91	38.10	37.14	37.48	00:00:00
2012-06-26	1,511,500	37.48	37.81	37.00	37.63	00:00:00
2012-06-27	1,676,700	37.83	38.23	37.60	37.67	00:00:00
2012-06-28	2,087,300	37.39	37.90	37.09	37.65	00:00:00
2012-06-29	2,553,100	38.55	39.19	38.19	39.19	00:00:00
2012-07-02	2,333,900	39.31	39.40	38.06	38.31	00:00:00
2012-07-03	1,225,800	38.32	38.81	38.19	38.81	00:00:00
2012-07-05	2,096,100	38.53	38.83	37.93	38.37	00:00:00
2012-07-06	1,816,400	38.04	38.17	37.20	37.76	00:00:00
2012-07-09	1,610,500	37.67	37.99	37.11	37.41	00:00:00
2012-07-10	6,775,300	37.81	38.22	35.80	36.28	00:00:00
2012-07-11	4,646,500	36.17	36.34	35.74	35.91	00:00:00
2012-07-12	3,689,800	35.65	36.36	35.21	36.12	00:00:00
2012-07-13	2,843,900	36.15	37.39	36.13	37.22	00:00:00
2012-07-16	1,363,000	37.03	37.18	36.43	36.70	00:00:00
2012-07-17	2,382,000	36.43	36.90	35.85	36.58	00:00:00
2012-07-18	2,234,900	36.28	37.99	36.23	37.61	00:00:00
2012-07-19	1,920,300	37.69	38.21	37.51	37.74	00:00:00
2012-07-20	2,242,200	37.60	37.82	37.03	37.22	00:00:00
2012-07-23	3,504,200	36.18	38.00	35.45	37.74	00:00:00
2012-07-24	5,521,200	39.50	40.73	37.61	37.98	00:00:00
2012-07-25	3,224,400	38.16	38.81	37.53	37.68	00:00:00
2012-07-26	2,459,800	38.36	38.86	38.11	38.63	00:00:00
2012-07-27	3,755,400	39.38	41.05	39.14	40.80	00:00:00
2012-07-30	1,867,200	40.80	41.00	40.22	40.45	00:00:00
2012-07-31	2,216,800	40.50	40.61	39.85	40.01	00:00:00
2012-08-01	1,510,200	40.29	40.57	39.84	39.89	00:00:00
2012-08-02	4,323,800	39.63	39.81	37.67	38.57	00:00:00
2012-08-03	2,127,300	39.38	40.14	39.23	39.72	00:00:00
2012-08-06	1,221,600	39.96	40.46	39.90	40.04	00:00:00
2012-08-07	1,575,700	40.32	40.92	40.18	40.54	00:00:00
2012-08-08	1,572,800	40.49	40.67	40.06	40.54	00:00:00
2012-08-09	1,908,600	40.38	41.06	40.38	40.81	00:00:00
2012-08-10	1,476,800	40.63	41.34	40.36	41.34	00:00:00
2012-08-13	1,560,700	41.14	41.29	40.63	41.23	00:00:00
2012-08-14	1,190,800	41.41	41.54	40.94	41.10	00:00:00
2012-08-15	1,448,200	40.67	41.26	40.63	41.09	00:00:00
2012-08-16	1,670,600	41.24	41.94	41.21	41.72	00:00:00
2012-08-17	1,576,500	41.89	41.94	41.39	41.88	00:00:00
2012-08-20	2,049,400	41.59	41.66	41.10	41.24	00:00:00
2012-08-21	1,211,800	41.20	41.81	40.97	41.17	00:00:00
2012-08-22	1,527,900	41.13	41.20	40.32	40.52	00:00:00
2012-08-23	2,157,600	40.41	40.87	39.98	40.03	00:00:00
2012-08-24	1,784,900	40.00	40.82	39.87	40.27	00:00:00
2012-08-27	977,200	40.32	40.44	39.75	39.84	00:00:00
2012-08-28	1,650,700	39.79	40.16	39.51	39.63	00:00:00
2012-08-29	843,600	39.57	39.84	39.32	39.69	00:00:00
2012-08-30	1,027,400	39.43	39.61	39.22	39.38	00:00:00
2012-08-31	1,479,800	39.68	40.26	39.40	39.91	00:00:00
2012-09-04	1,824,900	39.78	39.95	38.76	39.15	00:00:00
2012-09-05	2,170,900	39.30	39.86	38.96	39.22	00:00:00
2012-09-06	2,394,600	39.62	41.01	39.61	41.01	00:00:00
2012-09-07	1,733,200	41.35	41.99	41.22	41.71	00:00:00
2012-09-10	1,214,100	41.69	41.90	41.18	41.53	00:00:00
2012-09-11	1,568,200	41.41	41.89	41.41	41.71	00:00:00
2012-09-12	3,704,800	40.63	41.85	40.57	41.44	00:00:00
2012-09-13	2,544,000	41.44	42.42	40.61	41.82	00:00:00
2012-09-14	3,568,800	41.86	43.38	41.71	43.05	00:00:00
2012-09-17	1,689,900	42.96	43.00	42.40	42.58	00:00:00
2012-09-18	1,896,200	42.48	42.60	41.97	42.13	00:00:00
2012-09-19	2,440,800	42.19	42.49	41.93	42.28	00:00:00
2012-09-20	2,058,400	41.91	42.08	41.43	41.96	00:00:00
2012-09-21	3,105,900	42.01	42.20	41.46	41.48	00:00:00
2012-09-24	1,497,400	41.39	41.59	41.13	41.42	00:00:00
2012-09-25	2,587,000	41.60	41.60	40.47	40.55	00:00:00
2012-09-26	2,559,900	39.84	40.29	39.43	39.90	00:00:00
2012-09-27	1,404,700	39.97	40.45	39.76	40.15	00:00:00
2012-09-28	1,883,900	39.94	40.20	39.60	40.02	00:00:00
2012-10-01	2,083,400	40.20	40.83	40.05	40.60	00:00:00
2012-10-02	2,094,300	40.75	40.98	40.40	40.81	00:00:00
2012-10-03	2,144,500	40.75	41.11	40.57	41.00	00:00:00
2012-10-04	3,189,500	41.07	41.68	40.41	41.63	00:00:00
2012-10-05	1,991,700	42.00	42.08	41.18	41.39	00:00:00
2012-10-08	1,257,800	41.12	41.67	41.08	41.42	00:00:00
2012-10-09	2,249,500	41.61	41.63	40.87	40.89	00:00:00
2012-10-10	5,040,300	40.00	40.33	39.52	39.98	00:00:00
2012-10-11	2,881,000	40.40	40.40	39.83	39.90	00:00:00
2012-10-12	2,070,300	40.15	40.55	39.99	40.15	00:00:00
2012-10-15	1,794,000	40.43	40.50	40.04	40.28	00:00:00
2012-10-16	1,281,300	40.55	40.95	40.54	40.84	00:00:00
2012-10-17	2,002,700	40.86	40.97	40.63	40.91	00:00:00
2012-10-18	2,712,100	40.84	40.98	40.65	40.84	00:00:00
2012-10-19	4,393,300	40.89	40.89	40.21	40.41	00:00:00
2012-10-22	2,341,800	40.43	41.17	40.20	41.10	00:00:00
2012-10-23	2,575,400	40.46	40.55	40.02	40.51	00:00:00
2012-10-24	3,493,100	40.58	40.64	39.55	39.57	00:00:00
2012-10-25	10,482,400	42.17	43.06	41.04	42.78	00:00:00
2012-10-26	4,635,800	43.00	43.50	42.63	43.34	00:00:00
2012-10-31	2,486,900	43.50	43.51	42.89	43.37	00:00:00
2012-11-01	4,794,600	43.50	45.56	43.21	45.32	00:00:00
2012-11-02	5,440,600	45.35	45.68	44.31	45.01	00:00:00
2012-11-05	2,499,700	44.80	45.27	44.67	45.05	00:00:00
2012-11-06	2,733,500	45.07	45.54	45.04	45.12	00:00:00
2012-11-07	3,716,500	44.69	45.07	43.59	43.61	00:00:00
2012-11-08	2,383,800	43.49	44.00	43.14	43.21	00:00:00
2012-11-09	1,907,700	43.30	43.52	42.96	43.01	00:00:00
2012-11-12	1,247,300	43.22	43.30	42.83	43.04	00:00:00
2012-11-13	1,589,900	42.67	43.47	42.58	42.79	00:00:00
2012-11-14	2,587,000	42.88	42.99	41.48	41.57	00:00:00
2012-11-15	2,875,100	41.61	41.95	41.17	41.78	00:00:00
2012-11-16	3,144,700	41.75	42.07	41.36	41.84	00:00:00
2012-11-19	2,125,800	42.34	42.52	41.96	42.33	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>