|
 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 | | 2013-12-12 | 1,469,500 | 55.99 | 56.77 | 55.94 | 56.04 | 00:00:00 | | 2013-12-13 | 1,037,700 | 56.36 | 56.57 | 56.14 | 56.16 | 00:00:00 | | 2013-12-19 | 994,900 | 57.47 | 57.73 | 56.98 | 57.29 | 00:00:00 | | 2013-12-20 | 1,704,800 | 57.34 | 57.84 | 57.10 | 57.62 | 00:00:00 | | 2013-12-23 | 1,129,100 | 57.68 | 58.22 | 57.59 | 57.83 | 00:00:00 | | 2013-12-27 | 1,001,800 | 58.61 | 58.81 | 58.37 | 58.47 | 00:00:00 | | 2013-12-31 | 980,900 | 59.15 | 59.35 | 58.81 | 59.17 | 00:00:00 | | 2014-01-02 | 1,078,000 | 58.94 | 59.00 | 58.22 | 58.51 | 00:00:00 | | 2014-01-03 | 1,076,200 | 58.61 | 59.04 | 58.29 | 58.63 | 00:00:00 | | 2014-01-09 | 1,054,500 | 59.09 | 59.24 | 58.24 | 59.00 | 00:00:00 | | 2014-01-10 | 1,234,200 | 59.12 | 59.20 | 58.49 | 59.19 | 00:00:00 | | 2014-01-14 | 1,592,800 | 58.47 | 58.74 | 58.04 | 58.62 | 00:00:00 | | 2014-01-15 | 1,368,900 | 58.70 | 59.32 | 58.37 | 58.89 | 00:00:00 | | 2014-01-21 | 1,205,100 | 59.83 | 60.00 | 58.98 | 59.35 | 00:00:00 | | 2014-01-22 | 1,100,000 | 59.38 | 59.61 | 58.91 | 58.98 | 00:00:00 | | 2014-01-23 | 1,719,200 | 58.35 | 58.82 | 58.20 | 58.25 | 00:00:00 | | 2014-01-24 | 2,450,100 | 57.94 | 57.94 | 56.21 | 56.24 | 00:00:00 | | 2014-01-30 | 2,129,000 | 57.06 | 57.75 | 56.35 | 57.45 | 00:00:00 | | 2014-01-31 | 3,482,100 | 55.34 | 57.00 | 55.12 | 56.00 | 00:00:00 | | 2014-02-03 | 2,992,100 | 55.67 | 57.50 | 53.85 | 54.00 | 00:00:00 | | 2014-02-04 | 4,730,600 | 54.47 | 55.36 | 53.59 | 55.06 | 00:00:00 | | 2014-02-05 | 6,092,200 | 56.02 | 56.97 | 55.45 | 56.90 | 00:00:00 | | 2014-02-27 | 1,656,300 | 65.49 | 65.50 | 64.20 | 64.99 | 00:00:00 | | 2014-02-28 | 2,614,400 | 65.29 | 66.46 | 64.81 | 65.84 | 00:00:00 | | 2014-03-03 | 1,819,200 | 65.03 | 65.46 | 64.70 | 65.08 | 00:00:00 | | 2014-03-04 | 2,476,400 | 65.90 | 66.15 | 65.35 | 65.91 | 00:00:00 | | 2014-03-05 | 2,018,500 | 65.88 | 66.38 | 65.05 | 65.31 | 00:00:00 | | 2014-03-06 | 1,226,800 | 65.69 | 65.95 | 65.38 | 65.89 | 00:00:00 | | 2014-03-07 | 1,278,300 | 65.92 | 66.44 | 65.62 | 65.93 | 00:00:00 | | 2014-03-10 | 993,100 | 65.65 | 65.97 | 65.07 | 65.56 | 00:00:00 | | 2014-03-13 | 2,170,800 | 66.63 | 66.63 | 64.81 | 65.30 | 00:00:00 | | 2014-03-14 | 1,796,500 | 64.99 | 65.58 | 64.81 | 65.00 | 00:00:00 | | 2014-03-17 | 1,694,800 | 65.67 | 66.92 | 65.58 | 66.51 | 00:00:00 | | 2014-03-20 | 1,076,600 | 66.24 | 67.18 | 66.11 | 66.94 | 00:00:00 | | 2014-03-21 | 3,210,400 | 67.68 | 68.11 | 66.93 | 67.39 | 00:00:00 | | 2014-03-24 | 2,017,600 | 67.51 | 67.58 | 65.98 | 66.63 | 00:00:00 | | 2014-03-25 | 3,014,200 | 68.44 | 68.81 | 67.06 | 67.65 | 00:00:00 | | 2014-03-26 | 1,760,400 | 67.82 | 68.21 | 66.50 | 66.52 | 00:00:00 | | 2014-04-01 | 2,322,200 | 68.00 | 68.10 | 67.46 | 67.81 | 00:00:00 | | 2014-04-02 | 1,697,200 | 68.02 | 68.37 | 67.78 | 68.27 | 00:00:00 | | 2014-04-03 | 2,120,400 | 68.14 | 68.25 | 67.16 | 67.41 | 00:00:00 | | 2014-04-07 | 2,061,900 | 65.75 | 65.91 | 64.52 | 64.86 | 00:00:00 | | 2014-04-08 | 1,799,500 | 64.81 | 65.96 | 64.58 | 65.57 | 00:00:00 | | 2014-04-17 | 1,332,600 | 65.54 | 65.86 | 65.19 | 65.38 | 00:00:00 | | 2014-04-28 | 2,463,500 | 66.17 | 66.78 | 64.80 | 65.81 | 00:00:00 | | 2014-04-29 | 4,180,400 | 63.52 | 64.95 | 63.04 | 63.50 | 00:00:00 | | 2014-04-30 | 3,259,200 | 63.34 | 64.01 | 62.82 | 63.98 | 00:00:00 | | 2014-05-01 | 1,680,600 | 63.73 | 64.43 | 63.70 | 64.09 | 00:00:00 | | 2014-05-02 | 2,212,900 | 64.46 | 64.52 | 63.15 | 63.29 | 00:00:00 | | 2014-05-05 | 1,973,700 | 62.66 | 63.69 | 62.52 | 63.38 | 00:00:00 | | 2014-05-06 | 1,267,800 | 63.08 | 63.48 | 62.56 | 62.74 | 00:00:00 | | 2014-05-09 | 1,608,100 | 63.02 | 63.16 | 62.25 | 62.57 | 00:00:00 | | 2014-05-14 | 2,030,300 | 63.25 | 63.36 | 61.89 | 62.10 | 00:00:00 | | 2014-05-15 | 2,496,700 | 62.00 | 62.00 | 60.44 | 61.21 | 00:00:00 | | 2014-05-20 | 1,882,200 | 61.82 | 62.17 | 61.11 | 61.41 | 00:00:00 | | 2014-05-21 | 1,327,500 | 61.68 | 62.30 | 61.50 | 62.18 | 00:00:00 | | 2014-05-22 | 1,082,600 | 62.07 | 62.65 | 61.94 | 62.33 | 00:00:00 | | 2014-05-23 | 1,074,900 | 62.57 | 63.00 | 62.23 | 62.95 | 00:00:00 | | 2014-05-30 | 1,203,700 | 63.59 | 63.59 | 63.06 | 63.36 | 00:00:00 | | 2014-06-05 | 900,200 | 63.61 | 64.09 | 63.21 | 63.95 | 00:00:00 | | 2014-06-06 | 1,401,700 | 64.35 | 65.13 | 64.00 | 64.68 | 00:00:00 | | 2014-06-09 | 1,615,300 | 64.45 | 65.59 | 64.31 | 64.95 | 00:00:00 | | 2014-06-12 | 1,190,800 | 63.92 | 63.92 | 62.69 | 62.91 | 00:00:00 | | 2014-06-13 | 1,016,200 | 62.97 | 63.45 | 62.73 | 63.29 | 00:00:00 | | 2014-06-23 | 882,500 | 64.28 | 64.65 | 63.93 | 64.03 | 00:00:00 | | 2014-06-26 | 1,512,200 | 63.94 | 63.94 | 62.84 | 63.30 | 00:00:00 | | 2014-06-27 | 6,198,400 | 63.24 | 63.54 | 62.83 | 62.90 | 00:00:00 | | 2014-07-10 | 1,384,100 | 64.67 | 65.60 | 64.33 | 64.97 | 00:00:00 | | 2014-07-11 | 1,238,300 | 64.42 | 65.66 | 64.42 | 65.60 | 00:00:00 | | 2014-07-22 | 1,259,200 | 66.23 | 66.61 | 65.92 | 66.01 | 00:00:00 | | 2014-07-24 | 1,033,900 | 65.88 | 65.99 | 65.48 | 65.55 | 00:00:00 | | 2014-07-29 | 2,538,600 | 65.39 | 66.40 | 63.39 | 63.50 | 00:00:00 | | 2014-07-30 | 1,338,400 | 63.89 | 64.33 | 63.02 | 63.89 | 00:00:00 | | 2014-07-31 | 1,780,300 | 63.52 | 63.70 | 62.20 | 62.27 | 00:00:00 | | 2014-08-01 | 2,327,700 | 62.00 | 62.44 | 61.16 | 61.47 | 00:00:00 | | 2014-08-07 | 1,335,100 | 61.38 | 61.65 | 60.51 | 60.78 | 00:00:00 | | 2014-08-08 | 1,492,200 | 61.00 | 61.99 | 60.90 | 61.87 | 00:00:00 | | 2014-08-12 | 790,900 | 61.77 | 62.35 | 61.41 | 61.72 | 00:00:00 | | 2014-08-13 | 737,900 | 60.81 | 62.02 | 60.81 | 61.98 | 00:00:00 | | 2014-08-25 | 1,071,500 | 63.11 | 63.32 | 62.85 | 63.16 | 00:00:00 | | 2014-08-28 | 808,200 | 62.91 | 62.91 | 62.04 | 62.69 | 00:00:00 | | 2014-08-29 | 828,900 | 63.05 | 63.05 | 62.59 | 62.81 | 00:00:00 | | 2014-09-03 | 1,169,300 | 63.12 | 63.22 | 62.18 | 62.29 | 00:00:00 | | 2014-09-04 | 1,638,200 | 62.49 | 63.03 | 62.11 | 62.32 | 00:00:00 | | 2014-09-09 | 1,588,900 | 61.15 | 61.50 | 60.80 | 60.82 | 00:00:00 | | 2014-09-10 | 1,373,400 | 60.83 | 60.98 | 60.00 | 60.55 | 00:00:00 | | 2014-09-11 | 1,212,000 | 60.13 | 60.74 | 60.11 | 60.67 | 00:00:00 | | 2014-09-12 | 1,630,000 | 60.67 | 60.81 | 59.84 | 60.14 | 00:00:00 | | 2014-09-22 | 1,596,300 | 59.45 | 59.61 | 58.72 | 59.29 | 00:00:00 | | 2014-09-23 | 1,781,600 | 59.24 | 59.24 | 58.40 | 58.45 | 00:00:00 | | 2014-09-24 | 1,712,700 | 58.78 | 58.93 | 58.15 | 58.64 | 00:00:00 | | 2014-09-29 | 2,019,100 | 56.87 | 57.31 | 56.61 | 57.20 | 00:00:00 | | 2014-10-06 | 2,605,000 | 58.06 | 58.53 | 57.98 | 58.31 | 00:00:00 | | 2014-10-07 | 2,641,200 | 57.96 | 58.11 | 56.75 | 56.77 | 00:00:00 | | 2014-10-08 | 2,783,200 | 56.68 | 58.83 | 56.39 | 58.75 | 00:00:00 | | 2014-10-09 | 3,410,100 | 57.49 | 58.91 | 57.17 | 57.40 | 00:00:00 | | 2014-10-10 | 1,964,500 | 57.22 | 57.68 | 56.46 | 56.48 | 00:00:00 | | 2014-10-16 | 2,318,800 | 56.34 | 58.38 | 56.00 | 58.05 | 00:00:00 | | 2014-10-17 | 2,658,400 | 58.49 | 59.16 | 58.14 | 58.40 | 00:00:00 | | 2014-10-20 | 2,032,600 | 58.18 | 58.45 | 57.52 | 57.92 | 00:00:00 | | 2014-10-28 | 3,468,100 | 62.61 | 63.27 | 61.96 | 62.95 | 00:00:00 | | 2014-10-29 | 2,417,600 | 62.97 | 64.09 | 62.83 | 63.35 | 00:00:00 | | 2014-10-30 | 1,979,100 | 60.42 | 63.98 | 60.42 | 63.85 | 00:00:00 | | 2014-10-31 | 3,135,200 | 66.21 | 66.21 | 64.26 | 65.32 | 00:00:00 | | 2014-11-06 | 2,189,200 | 66.04 | 66.74 | 65.82 | 66.57 | 00:00:00 | | 2014-11-10 | 1,507,200 | 67.00 | 67.00 | 66.49 | 66.83 | 00:00:00 | | 2014-11-11 | 1,561,300 | 66.70 | 66.87 | 66.20 | 66.52 | 00:00:00 | | 2014-11-12 | 1,214,500 | 66.16 | 67.05 | 65.80 | 66.90 | 00:00:00 | | 2014-11-13 | 1,437,900 | 67.05 | 67.15 | 66.28 | 66.45 | 00:00:00 | | 2014-11-14 | 956,500 | 66.68 | 66.87 | 66.37 | 66.63 | 00:00:00 | | 2014-11-24 | 1,194,500 | 67.29 | 67.56 | 66.96 | 67.34 | 00:00:00 | | 2014-11-28 | 1,105,000 | 67.52 | 67.59 | 66.71 | 67.02 | 00:00:00 | | 2014-12-01 | 2,029,900 | 67.03 | 67.80 | 66.60 | 67.49 | 00:00:00 | | 2014-12-02 | 1,588,900 | 67.69 | 68.29 | 67.56 | 68.24 | 00:00:00 | | 2014-12-03 | 2,981,900 | 68.87 | 70.82 | 68.35 | 70.76 | 00:00:00 | | 2014-12-26 | 939,700 | 69.52 | 69.77 | 69.11 | 69.13 | 00:00:00 | | 2014-12-29 | 1,002,000 | 68.99 | 69.90 | 68.80 | 69.60 | 00:00:00 | | 2014-12-30 | 1,108,300 | 69.30 | 69.47 | 68.75 | 68.80 | 00:00:00 | | 2014-12-31 | 1,121,300 | 69.32 | 69.45 | 68.00 | 68.01 | 00:00:00 | | 2015-01-02 | 1,508,000 | 68.22 | 68.87 | 67.44 | 68.15 | 00:00:00 | | 2015-01-05 | 2,726,600 | 67.69 | 68.14 | 65.75 | 65.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
