|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 2,985,800 | 47.81 | 47.88 | 46.13 | 46.38 | 00:00:00 | | 2000-12-14 | 1,530,900 | 45.63 | 46.00 | 44.38 | 44.50 | 00:00:00 | | 2000-12-15 | 5,256,400 | 43.25 | 44.75 | 41.94 | 42.00 | 00:00:00 | | 2000-12-18 | 2,229,900 | 42.81 | 45.98 | 42.44 | 45.02 | 00:00:00 | | 2000-12-19 | 1,964,700 | 44.31 | 45.19 | 42.75 | 42.75 | 00:00:00 | | 2000-12-20 | 37,230,800 | 42.69 | 44.56 | 42.38 | 43.88 | 00:00:00 | | 2000-12-21 | 3,425,400 | 43.38 | 47.19 | 43.38 | 46.31 | 00:00:00 | | 2000-12-22 | 2,066,400 | 46.56 | 47.88 | 45.50 | 47.88 | 00:00:00 | | 2000-12-26 | 1,487,200 | 47.25 | 49.75 | 47.25 | 49.75 | 00:00:00 | | 2000-12-27 | 2,246,100 | 49.25 | 50.38 | 48.00 | 50.13 | 00:00:00 | | 2000-12-28 | 733,000 | 50.00 | 50.67 | 48.69 | 49.69 | 00:00:00 | | 2000-12-29 | 1,977,900 | 49.63 | 49.69 | 48.56 | 49.25 | 00:00:00 | | 2001-01-02 | 2,447,100 | 49.38 | 51.13 | 48.75 | 50.00 | 00:00:00 | | 2001-01-03 | 4,614,600 | 51.00 | 54.13 | 50.25 | 54.13 | 00:00:00 | | 2001-01-04 | 4,488,900 | 53.38 | 53.50 | 52.39 | 53.06 | 00:00:00 | | 2001-01-05 | 2,735,400 | 53.13 | 54.31 | 52.88 | 53.50 | 00:00:00 | | 2001-01-08 | 1,877,100 | 52.75 | 53.44 | 52.00 | 53.13 | 00:00:00 | | 2001-01-09 | 2,843,100 | 53.19 | 54.63 | 51.63 | 51.75 | 00:00:00 | | 2001-01-10 | 3,444,900 | 51.63 | 51.69 | 49.44 | 50.63 | 00:00:00 | | 2001-01-11 | 1,420,600 | 50.63 | 51.50 | 50.00 | 51.25 | 00:00:00 | | 2001-01-12 | 1,752,000 | 50.50 | 51.31 | 49.00 | 51.13 | 00:00:00 | | 2001-01-16 | 2,108,100 | 50.81 | 53.13 | 50.75 | 53.00 | 00:00:00 | | 2001-01-17 | 1,284,300 | 52.63 | 53.06 | 51.69 | 51.94 | 00:00:00 | | 2001-01-18 | 1,548,000 | 51.94 | 53.00 | 50.44 | 52.81 | 00:00:00 | | 2001-01-19 | 1,734,300 | 52.17 | 52.19 | 49.56 | 50.38 | 00:00:00 | | 2001-01-22 | 1,228,000 | 49.81 | 52.44 | 49.63 | 52.38 | 00:00:00 | | 2001-01-23 | 1,164,300 | 52.39 | 53.44 | 51.19 | 53.44 | 00:00:00 | | 2001-01-24 | 1,507,000 | 53.00 | 53.06 | 50.31 | 51.63 | 00:00:00 | | 2001-01-25 | 2,192,000 | 51.19 | 51.50 | 50.00 | 50.94 | 00:00:00 | | 2001-01-26 | 1,796,700 | 50.97 | 51.50 | 49.19 | 51.50 | 00:00:00 | | 2001-01-29 | 998,700 | 51.19 | 51.25 | 49.88 | 51.00 | 00:00:00 | | 2001-01-30 | 1,894,500 | 50.63 | 51.88 | 49.69 | 51.69 | 00:00:00 | | 2001-01-31 | 1,779,600 | 51.75 | 52.13 | 50.31 | 50.38 | 00:00:00 | | 2001-02-01 | 1,197,300 | 50.38 | 51.88 | 50.19 | 51.06 | 00:00:00 | | 2001-02-02 | 947,200 | 51.00 | 51.63 | 50.50 | 51.00 | 00:00:00 | | 2001-02-05 | 953,400 | 50.94 | 51.94 | 50.88 | 51.69 | 00:00:00 | | 2001-02-06 | 1,203,300 | 51.44 | 53.38 | 51.13 | 51.44 | 00:00:00 | | 2001-02-07 | 1,321,200 | 51.44 | 53.00 | 51.31 | 52.44 | 00:00:00 | | 2001-02-08 | 1,373,400 | 52.91 | 53.44 | 51.38 | 52.44 | 00:00:00 | | 2001-02-09 | 1,516,200 | 52.38 | 52.44 | 50.50 | 50.56 | 00:00:00 | | 2001-02-12 | 3,798,900 | 50.98 | 51.56 | 50.50 | 51.06 | 00:00:00 | | 2001-02-13 | 3,856,500 | 50.92 | 51.06 | 49.44 | 49.50 | 00:00:00 | | 2001-02-14 | 3,779,100 | 49.44 | 50.00 | 47.63 | 49.94 | 00:00:00 | | 2001-02-15 | 2,227,500 | 49.63 | 50.88 | 49.06 | 50.88 | 00:00:00 | | 2001-02-16 | 3,220,600 | 47.00 | 49.50 | 46.50 | 49.19 | 00:00:00 | | 2001-02-20 | 1,764,300 | 49.25 | 49.25 | 48.50 | 48.56 | 00:00:00 | | 2001-02-21 | 2,300,400 | 48.50 | 49.19 | 47.75 | 48.81 | 00:00:00 | | 2001-02-22 | 2,565,600 | 47.94 | 49.00 | 47.67 | 48.00 | 00:00:00 | | 2001-02-23 | 3,062,700 | 47.81 | 49.42 | 47.69 | 49.38 | 00:00:00 | | 2001-02-26 | 3,580,600 | 49.38 | 49.50 | 48.50 | 49.38 | 00:00:00 | | 2001-02-27 | 3,033,000 | 49.38 | 49.44 | 48.13 | 48.56 | 00:00:00 | | 2001-02-28 | 3,785,100 | 48.50 | 48.63 | 46.19 | 46.38 | 00:00:00 | | 2001-03-01 | 3,370,000 | 46.13 | 47.56 | 45.44 | 47.00 | 00:00:00 | | 2001-03-02 | 5,508,000 | 46.75 | 48.13 | 46.00 | 47.44 | 00:00:00 | | 2001-03-05 | 4,487,800 | 47.13 | 49.56 | 46.88 | 49.06 | 00:00:00 | | 2001-03-06 | 2,057,800 | 49.75 | 49.75 | 48.00 | 48.56 | 00:00:00 | | 2001-03-07 | 1,438,600 | 48.63 | 50.06 | 48.63 | 49.88 | 00:00:00 | | 2001-03-08 | 1,099,200 | 49.84 | 50.44 | 49.31 | 50.31 | 00:00:00 | | 2001-03-09 | 1,530,900 | 50.34 | 50.38 | 47.70 | 48.19 | 00:00:00 | | 2001-03-12 | 2,297,200 | 48.13 | 48.67 | 45.75 | 45.75 | 00:00:00 | | 2001-03-13 | 3,221,700 | 46.00 | 48.25 | 45.50 | 48.13 | 00:00:00 | | 2001-03-14 | 2,737,800 | 46.00 | 47.19 | 45.69 | 46.25 | 00:00:00 | | 2001-03-15 | 1,893,900 | 46.34 | 47.63 | 45.94 | 46.38 | 00:00:00 | | 2001-03-16 | 4,562,700 | 45.25 | 46.25 | 44.38 | 44.81 | 00:00:00 | | 2001-03-19 | 3,660,800 | 44.19 | 47.69 | 44.13 | 47.63 | 00:00:00 | | 2001-03-20 | 1,916,100 | 47.25 | 47.75 | 44.75 | 44.75 | 00:00:00 | | 2001-03-21 | 2,348,600 | 44.44 | 45.00 | 43.56 | 44.44 | 00:00:00 | | 2001-03-22 | 2,879,600 | 44.50 | 44.88 | 43.00 | 44.13 | 00:00:00 | | 2001-03-23 | 2,142,000 | 44.25 | 44.56 | 42.88 | 44.19 | 00:00:00 | | 2001-03-26 | 1,387,200 | 44.73 | 45.69 | 44.50 | 45.25 | 00:00:00 | | 2001-03-27 | 1,579,000 | 45.16 | 46.13 | 44.25 | 46.00 | 00:00:00 | | 2001-03-28 | 1,737,900 | 45.88 | 46.13 | 44.88 | 45.63 | 00:00:00 | | 2001-03-29 | 1,953,600 | 45.34 | 45.44 | 44.56 | 44.88 | 00:00:00 | | 2001-03-30 | 1,523,700 | 45.13 | 45.13 | 44.13 | 44.81 | 00:00:00 | | 2001-04-02 | 2,385,900 | 44.75 | 45.19 | 43.81 | 44.19 | 00:00:00 | | 2001-04-03 | 2,338,500 | 43.94 | 44.00 | 42.81 | 43.50 | 00:00:00 | | 2001-04-04 | 2,899,800 | 43.42 | 44.81 | 42.94 | 44.13 | 00:00:00 | | 2001-04-05 | 3,110,800 | 44.38 | 45.31 | 43.69 | 45.13 | 00:00:00 | | 2001-04-06 | 2,984,800 | 44.28 | 45.13 | 43.06 | 44.75 | 00:00:00 | | 2001-04-09 | 2,183,000 | 43.70 | 46.09 | 43.63 | 46.00 | 00:00:00 | | 2001-04-10 | 1,387,200 | 46.11 | 47.59 | 46.09 | 47.16 | 00:00:00 | | 2001-04-11 | 2,201,700 | 47.12 | 47.12 | 44.72 | 45.86 | 00:00:00 | | 2001-04-12 | 2,267,100 | 45.35 | 46.62 | 44.77 | 46.62 | 00:00:00 | | 2001-04-16 | 1,607,400 | 46.63 | 47.26 | 46.00 | 46.50 | 00:00:00 | | 2001-04-17 | 1,715,100 | 45.78 | 47.02 | 45.77 | 46.86 | 00:00:00 | | 2001-04-18 | 3,474,900 | 46.79 | 50.21 | 46.44 | 50.20 | 00:00:00 | | 2001-04-19 | 1,858,000 | 49.51 | 49.70 | 48.01 | 49.69 | 00:00:00 | | 2001-04-20 | 1,671,000 | 48.71 | 48.82 | 47.50 | 48.29 | 00:00:00 | | 2001-04-23 | 1,591,200 | 48.34 | 48.61 | 47.36 | 47.48 | 00:00:00 | | 2001-04-24 | 3,108,300 | 48.00 | 49.16 | 47.64 | 47.74 | 00:00:00 | | 2001-04-25 | 1,398,900 | 47.64 | 49.04 | 47.39 | 49.03 | 00:00:00 | | 2001-04-26 | 1,388,700 | 49.06 | 49.57 | 48.60 | 48.96 | 00:00:00 | | 2001-04-27 | 2,223,900 | 49.29 | 49.87 | 48.34 | 49.05 | 00:00:00 | | 2001-04-30 | 1,652,000 | 49.00 | 49.93 | 48.22 | 48.52 | 00:00:00 | | 2001-05-01 | 2,545,800 | 48.50 | 48.51 | 47.65 | 48.21 | 00:00:00 | | 2001-05-02 | 2,008,800 | 49.40 | 49.41 | 47.41 | 47.82 | 00:00:00 | | 2001-05-03 | 1,963,800 | 47.54 | 48.08 | 46.75 | 48.00 | 00:00:00 | | 2001-05-04 | 2,189,400 | 47.25 | 48.20 | 46.95 | 48.08 | 00:00:00 | | 2001-05-07 | 1,977,900 | 47.97 | 48.29 | 47.53 | 48.03 | 00:00:00 | | 2001-05-08 | 1,057,500 | 47.90 | 47.94 | 46.87 | 47.91 | 00:00:00 | | 2001-05-09 | 1,826,100 | 47.44 | 47.63 | 46.54 | 46.69 | 00:00:00 | | 2001-05-10 | 1,904,400 | 46.81 | 47.25 | 46.52 | 46.86 | 00:00:00 | | 2001-05-11 | 963,900 | 46.99 | 47.20 | 46.50 | 47.07 | 00:00:00 | | 2001-05-14 | 1,709,100 | 46.82 | 47.25 | 46.47 | 47.00 | 00:00:00 | | 2001-05-15 | 1,748,700 | 46.90 | 48.04 | 46.59 | 47.42 | 00:00:00 | | 2001-05-16 | 2,499,300 | 47.10 | 50.05 | 47.01 | 49.79 | 00:00:00 | | 2001-05-17 | 1,863,000 | 49.91 | 49.91 | 49.10 | 49.58 | 00:00:00 | | 2001-05-18 | 1,464,600 | 49.49 | 49.92 | 48.89 | 49.71 | 00:00:00 | | 2001-05-21 | 1,690,800 | 49.75 | 50.86 | 48.90 | 50.80 | 00:00:00 | | 2001-05-22 | 1,833,800 | 50.94 | 50.94 | 49.80 | 50.07 | 00:00:00 | | 2001-05-23 | 1,288,800 | 49.58 | 49.60 | 48.71 | 48.88 | 00:00:00 | | 2001-05-24 | 1,415,400 | 48.82 | 49.80 | 48.65 | 49.80 | 00:00:00 | | 2001-05-25 | 1,307,200 | 49.74 | 50.18 | 49.50 | 49.90 | 00:00:00 | | 2001-05-29 | 2,125,400 | 49.70 | 50.11 | 49.11 | 49.29 | 00:00:00 | | 2001-05-30 | 2,443,000 | 49.06 | 49.70 | 47.90 | 48.01 | 00:00:00 | | 2001-05-31 | 2,676,600 | 47.98 | 48.43 | 47.80 | 48.02 | 00:00:00 | | 2001-06-01 | 2,464,800 | 48.03 | 48.88 | 47.63 | 48.70 | 00:00:00 | | 2001-06-04 | 1,921,800 | 48.72 | 49.67 | 48.50 | 49.31 | 00:00:00 | | 2001-06-05 | 1,950,000 | 49.01 | 50.60 | 48.94 | 50.56 | 00:00:00 | | 2001-06-06 | 1,895,400 | 50.36 | 50.62 | 49.57 | 49.98 | 00:00:00 | | 2001-06-07 | 1,629,600 | 50.04 | 50.55 | 49.84 | 50.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
