|
 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 | | 2015-01-05 | 2,726,600 | 67.69 | 68.14 | 65.75 | 65.86 | 00:00:00 | | 2015-01-12 | 2,900,900 | 66.39 | 66.63 | 65.01 | 65.83 | 00:00:00 | | 2015-01-15 | 1,982,000 | 64.99 | 65.42 | 63.32 | 63.36 | 00:00:00 | | 2015-01-16 | 1,871,400 | 63.25 | 64.57 | 63.08 | 64.50 | 00:00:00 | | 2015-01-23 | 1,889,200 | 64.72 | 65.05 | 64.33 | 64.55 | 00:00:00 | | 2015-01-26 | 1,542,200 | 64.30 | 65.23 | 64.28 | 65.21 | 00:00:00 | | 2015-01-27 | 1,297,300 | 64.18 | 64.49 | 63.51 | 64.12 | 00:00:00 | | 2015-01-28 | 2,030,700 | 64.55 | 64.96 | 63.26 | 63.44 | 00:00:00 | | 2015-02-03 | 2,784,700 | 62.19 | 63.07 | 61.89 | 62.75 | 00:00:00 | | 2015-02-04 | 1,947,900 | 62.39 | 62.97 | 62.09 | 62.46 | 00:00:00 | | 2015-02-09 | 1,642,900 | 62.44 | 63.35 | 62.42 | 63.16 | 00:00:00 | | 2015-02-12 | 1,234,000 | 63.10 | 63.29 | 62.62 | 63.24 | 00:00:00 | | 2015-02-13 | 1,500,500 | 63.45 | 64.49 | 63.33 | 64.22 | 00:00:00 | | 2015-02-17 | 1,110,500 | 64.33 | 64.66 | 63.97 | 64.46 | 00:00:00 | | 2015-02-18 | 1,003,200 | 64.20 | 64.73 | 64.20 | 64.50 | 00:00:00 | | 2015-02-19 | 1,341,300 | 64.33 | 64.99 | 64.00 | 64.50 | 00:00:00 | | 2015-02-20 | 1,705,600 | 64.45 | 64.60 | 63.53 | 64.59 | 00:00:00 | | 2015-02-24 | 1,258,900 | 63.76 | 64.19 | 63.61 | 63.79 | 00:00:00 | | 2015-02-25 | 1,733,800 | 64.03 | 64.67 | 63.88 | 64.61 | 00:00:00 | | 2015-02-26 | 1,501,300 | 64.72 | 65.08 | 64.36 | 64.65 | 00:00:00 | | 2015-02-27 | 1,486,200 | 64.65 | 64.79 | 63.93 | 64.05 | 00:00:00 | | 2015-03-05 | 1,618,900 | 62.22 | 62.83 | 62.13 | 62.45 | 00:00:00 | | 2015-03-06 | 1,862,500 | 62.18 | 62.52 | 61.51 | 61.66 | 00:00:00 | | 2015-03-09 | 1,853,200 | 61.66 | 62.36 | 61.65 | 62.26 | 00:00:00 | | 2015-03-12 | 1,084,100 | 61.42 | 62.42 | 61.35 | 62.36 | 00:00:00 | | 2015-03-13 | 1,300,400 | 62.04 | 62.43 | 61.06 | 61.73 | 00:00:00 | | 2015-03-17 | 1,054,900 | 62.43 | 62.79 | 62.15 | 62.57 | 00:00:00 | | 2015-03-18 | 2,135,500 | 62.25 | 63.94 | 61.89 | 63.74 | 00:00:00 | | 2015-03-23 | 1,664,800 | 63.98 | 64.26 | 63.56 | 63.75 | 00:00:00 | | 2015-03-30 | 1,017,700 | 62.48 | 63.60 | 62.24 | 63.45 | 00:00:00 | | 2015-03-31 | 1,578,500 | 63.13 | 63.60 | 62.98 | 63.14 | 00:00:00 | | 2015-04-01 | 1,332,800 | 63.01 | 63.15 | 61.69 | 61.90 | 00:00:00 | | 2015-04-06 | 1,529,300 | 60.68 | 62.39 | 60.50 | 62.05 | 00:00:00 | | 2015-04-07 | 1,259,500 | 61.96 | 62.31 | 61.74 | 62.15 | 00:00:00 | | 2015-04-08 | 1,529,000 | 62.35 | 62.77 | 62.07 | 62.76 | 00:00:00 | | 2015-04-09 | 1,686,400 | 62.47 | 63.23 | 62.47 | 63.19 | 00:00:00 | | 2015-04-10 | 1,125,500 | 63.18 | 63.58 | 63.06 | 63.24 | 00:00:00 | | 2015-04-13 | 1,160,500 | 63.13 | 63.36 | 62.66 | 62.80 | 00:00:00 | | 2015-04-14 | 1,312,700 | 62.58 | 63.50 | 62.35 | 63.28 | 00:00:00 | | 2015-04-15 | 1,787,800 | 63.45 | 64.52 | 63.20 | 64.19 | 00:00:00 | | 2015-04-16 | 1,034,700 | 64.03 | 64.24 | 63.62 | 63.95 | 00:00:00 | | 2015-04-17 | 1,550,200 | 63.27 | 63.48 | 62.37 | 62.77 | 00:00:00 | | 2015-04-21 | 4,602,800 | 65.88 | 66.86 | 64.10 | 66.72 | 00:00:00 | | 2015-04-24 | 1,744,500 | 66.66 | 66.72 | 66.00 | 66.14 | 00:00:00 | | 2015-04-28 | 1,716,500 | 66.16 | 66.94 | 66.01 | 66.90 | 00:00:00 | | 2015-04-29 | 1,362,000 | 66.91 | 67.00 | 65.95 | 66.26 | 00:00:00 | | 2015-04-30 | 1,955,800 | 65.79 | 66.21 | 64.97 | 65.35 | 00:00:00 | | 2015-05-01 | 1,814,500 | 65.40 | 65.81 | 65.23 | 65.57 | 00:00:00 | | 2015-05-08 | 1,774,400 | 66.25 | 66.69 | 66.01 | 66.49 | 00:00:00 | | 2015-05-14 | 1,456,800 | 67.03 | 67.17 | 66.61 | 66.82 | 00:00:00 | | 2015-06-01 | 1,498,800 | 64.23 | 64.57 | 63.19 | 64.06 | 00:00:00 | | 2015-06-02 | 1,748,000 | 64.00 | 64.86 | 63.76 | 64.59 | 00:00:00 | | 2015-06-03 | 1,128,800 | 64.72 | 65.07 | 64.29 | 64.49 | 00:00:00 | | 2015-06-09 | 1,107,600 | 63.41 | 64.38 | 63.38 | 63.76 | 00:00:00 | | 2015-06-10 | 1,499,200 | 64.00 | 65.25 | 64.00 | 65.04 | 00:00:00 | | 2015-06-11 | 1,311,100 | 65.09 | 65.55 | 65.01 | 65.47 | 00:00:00 | | 2015-06-12 | 1,051,000 | 65.17 | 65.44 | 64.90 | 65.01 | 00:00:00 | | 2015-06-25 | 1,390,000 | 65.05 | 65.24 | 64.03 | 64.33 | 00:00:00 | | 2015-06-26 | 1,544,900 | 64.59 | 65.01 | 64.24 | 64.82 | 00:00:00 | | 2015-06-29 | 1,656,500 | 64.35 | 64.51 | 63.36 | 63.41 | 00:00:00 | | 2015-06-30 | 1,903,300 | 64.11 | 64.44 | 63.63 | 63.81 | 00:00:00 | | 2015-07-01 | 1,455,000 | 64.46 | 64.50 | 63.98 | 64.35 | 00:00:00 | | 2015-07-02 | 1,961,300 | 64.40 | 64.73 | 64.21 | 64.69 | 00:00:00 | | 2015-07-07 | 1,789,200 | 64.28 | 64.47 | 63.30 | 64.41 | 00:00:00 | | 2015-07-08 | 1,824,900 | 64.02 | 64.24 | 62.52 | 62.93 | 00:00:00 | | 2015-07-14 | 1,169,600 | 64.46 | 65.04 | 64.28 | 64.89 | 00:00:00 | | 2015-07-15 | 1,647,500 | 64.76 | 65.14 | 64.55 | 65.11 | 00:00:00 | | 2015-07-20 | 1,493,200 | 64.63 | 65.06 | 64.34 | 64.89 | 00:00:00 | | 2015-07-21 | 2,497,700 | 64.60 | 65.51 | 64.56 | 65.23 | 00:00:00 | | 2015-07-22 | 2,288,900 | 65.45 | 65.66 | 65.12 | 65.46 | 00:00:00 | | 2015-07-27 | 3,399,500 | 64.77 | 65.03 | 64.20 | 64.65 | 00:00:00 | | 2015-07-28 | 3,380,900 | 65.64 | 66.43 | 63.76 | 64.80 | 00:00:00 | | 2015-07-29 | 2,905,000 | 64.86 | 65.72 | 64.86 | 65.66 | 00:00:00 | | 2015-08-06 | 1,591,500 | 63.67 | 63.73 | 62.99 | 63.30 | 00:00:00 | | 2015-08-07 | 1,714,000 | 63.87 | 63.87 | 62.61 | 62.95 | 00:00:00 | | 2015-08-10 | 1,942,700 | 63.69 | 64.03 | 63.44 | 63.82 | 00:00:00 | | 2015-08-25 | 3,434,900 | 57.37 | 58.18 | 55.83 | 55.90 | 00:00:00 | | 2015-08-26 | 4,110,000 | 57.57 | 58.43 | 56.33 | 58.28 | 00:00:00 | | 2015-08-27 | 2,929,100 | 59.86 | 60.00 | 58.48 | 59.58 | 00:00:00 | | 2015-08-28 | 1,653,100 | 59.02 | 59.68 | 58.94 | 59.45 | 00:00:00 | | 2015-08-31 | 1,760,400 | 59.14 | 59.46 | 58.74 | 58.97 | 00:00:00 | | 2015-09-03 | 2,489,200 | 58.27 | 58.76 | 57.94 | 58.07 | 00:00:00 | | 2015-09-04 | 2,310,600 | 57.20 | 57.45 | 56.63 | 56.84 | 00:00:00 | | 2015-09-09 | 2,060,500 | 58.11 | 58.40 | 57.25 | 57.38 | 00:00:00 | | 2015-09-10 | 2,231,700 | 57.21 | 57.83 | 57.01 | 57.34 | 00:00:00 | | 2015-09-15 | 2,067,900 | 57.36 | 58.33 | 56.87 | 58.27 | 00:00:00 | | 2015-09-16 | 1,165,900 | 58.40 | 58.77 | 58.21 | 58.65 | 00:00:00 | | 2015-09-17 | 2,163,000 | 58.47 | 58.82 | 57.60 | 57.75 | 00:00:00 | | 2015-09-18 | 2,873,500 | 57.02 | 57.15 | 55.81 | 56.31 | 00:00:00 | | 2015-09-22 | 2,326,900 | 55.54 | 56.26 | 54.46 | 55.04 | 00:00:00 | | 2015-09-23 | 2,224,700 | 54.99 | 55.40 | 54.45 | 54.98 | 00:00:00 | | 2015-09-24 | 2,894,100 | 54.47 | 54.86 | 53.63 | 54.49 | 00:00:00 | | 2015-09-25 | 3,456,200 | 54.38 | 54.71 | 52.97 | 53.16 | 00:00:00 | | 2015-09-28 | 3,482,300 | 52.65 | 53.16 | 51.56 | 51.77 | 00:00:00 | | 2015-09-29 | 3,227,800 | 51.86 | 52.82 | 51.76 | 52.21 | 00:00:00 | | 2015-09-30 | 3,302,900 | 52.55 | 52.78 | 51.51 | 52.17 | 00:00:00 | | 2015-10-01 | 2,792,100 | 52.27 | 52.71 | 51.02 | 51.66 | 00:00:00 | | 2015-10-02 | 6,353,600 | 50.66 | 52.17 | 50.00 | 52.06 | 00:00:00 | | 2015-10-05 | 2,769,300 | 52.54 | 54.51 | 52.01 | 54.25 | 00:00:00 | | 2015-10-06 | 2,190,500 | 53.99 | 54.50 | 53.66 | 54.09 | 00:00:00 | | 2015-10-07 | 3,230,800 | 54.39 | 55.66 | 54.16 | 55.05 | 00:00:00 | | 2015-10-08 | 1,892,000 | 54.87 | 55.97 | 54.65 | 55.80 | 00:00:00 | | 2015-10-09 | 1,923,000 | 55.31 | 56.05 | 54.92 | 55.28 | 00:00:00 | | 2015-10-12 | 1,480,100 | 55.35 | 55.80 | 54.75 | 54.86 | 00:00:00 | | 2015-10-15 | 2,353,500 | 53.56 | 54.50 | 52.71 | 53.48 | 00:00:00 | | 2015-10-16 | 4,392,400 | 53.69 | 53.69 | 51.94 | 52.53 | 00:00:00 | | 2015-10-20 | 3,295,200 | 51.54 | 53.19 | 51.28 | 53.02 | 00:00:00 | | 2015-10-21 | 2,485,500 | 53.26 | 53.71 | 52.60 | 52.77 | 00:00:00 | | 2015-10-27 | 6,972,300 | 51.43 | 53.99 | 49.46 | 51.20 | 00:00:00 | | 2015-10-28 | 4,673,800 | 51.55 | 53.80 | 50.53 | 53.73 | 00:00:00 | | 2015-11-03 | 2,510,900 | 53.55 | 53.94 | 52.73 | 53.23 | 00:00:00 | | 2015-11-04 | 2,166,800 | 52.61 | 53.39 | 52.36 | 52.76 | 00:00:00 | | 2015-11-05 | 1,988,100 | 52.88 | 53.55 | 52.39 | 53.48 | 00:00:00 | | 2015-11-16 | 1,848,000 | 49.97 | 50.47 | 49.56 | 50.36 | 00:00:00 | | 2015-11-19 | 1,948,500 | 51.45 | 51.50 | 50.56 | 51.06 | 00:00:00 | | 2015-11-20 | 2,578,000 | 51.37 | 51.79 | 51.06 | 51.44 | 00:00:00 | | 2015-11-24 | 1,549,400 | 50.87 | 51.75 | 50.73 | 51.46 | 00:00:00 | | 2015-11-25 | 1,558,400 | 51.46 | 51.96 | 51.45 | 51.60 | 00:00:00 | | 2015-11-27 | 678,200 | 51.58 | 52.08 | 51.43 | 51.84 | 00:00:00 | | 2015-11-30 | 2,710,000 | 51.67 | 52.10 | 51.02 | 51.96 | 00:00:00 | | 2015-12-04 | 4,963,400 | 48.86 | 50.31 | 48.63 | 49.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
