|
 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 | | 2017-03-16 | 1,657,400 | 68.95 | 69.21 | 68.69 | 68.89 | 00:00:00 | | 2017-03-17 | 5,316,300 | 69.18 | 69.61 | 68.80 | 69.52 | 00:00:00 | | 2017-03-21 | 2,871,600 | 69.24 | 69.43 | 67.35 | 67.65 | 00:00:00 | | 2017-03-22 | 1,412,100 | 67.12 | 67.90 | 67.06 | 67.53 | 00:00:00 | | 2017-03-23 | 1,584,300 | 67.55 | 67.86 | 67.04 | 67.59 | 00:00:00 | | 2017-03-24 | 1,422,700 | 67.74 | 68.07 | 67.29 | 67.62 | 00:00:00 | | 2017-03-28 | 1,167,100 | 66.37 | 67.37 | 66.25 | 67.09 | 00:00:00 | | 2017-03-29 | 1,346,900 | 66.90 | 67.94 | 66.89 | 67.65 | 00:00:00 | | 2017-04-04 | 1,653,400 | 66.62 | 66.96 | 66.28 | 66.62 | 00:00:00 | | 2017-04-05 | 2,326,800 | 66.95 | 68.12 | 66.67 | 66.75 | 00:00:00 | | 2017-04-06 | 1,243,800 | 66.92 | 67.38 | 66.70 | 67.16 | 00:00:00 | | 2017-04-07 | 1,596,800 | 67.08 | 67.79 | 66.83 | 67.16 | 00:00:00 | | 2017-04-11 | 1,529,600 | 67.33 | 67.67 | 66.65 | 67.53 | 00:00:00 | | 2017-04-12 | 1,844,200 | 67.46 | 67.52 | 65.55 | 65.65 | 00:00:00 | | 2017-04-21 | 2,283,600 | 66.09 | 66.40 | 65.44 | 65.76 | 00:00:00 | | 2017-04-24 | 2,878,400 | 67.26 | 68.11 | 67.10 | 67.73 | 00:00:00 | | 2017-05-01 | 1,670,200 | 66.97 | 66.97 | 65.92 | 66.18 | 00:00:00 | | 2017-05-02 | 2,409,600 | 67.33 | 68.16 | 67.07 | 68.06 | 00:00:00 | | 2017-05-08 | 2,135,200 | 67.05 | 67.08 | 65.83 | 66.32 | 00:00:00 | | 2017-05-09 | 1,248,400 | 66.25 | 66.59 | 66.03 | 66.29 | 00:00:00 | | 2017-05-10 | 1,468,400 | 66.08 | 66.41 | 65.69 | 65.97 | 00:00:00 | | 2017-05-11 | 4,376,600 | 64.35 | 64.89 | 63.51 | 64.37 | 00:00:00 | | 2017-05-12 | 2,322,200 | 64.14 | 64.23 | 63.12 | 63.37 | 00:00:00 | | 2017-05-15 | 1,883,456 | 63.39 | 63.90 | 63.36 | 63.78 | 00:00:00 | | 2017-05-16 | 2,332,777 | 64.02 | 64.46 | 63.57 | 64.44 | 00:00:00 | | 2017-05-17 | 1,981,603 | 63.67 | 63.96 | 63.25 | 63.38 | 00:00:00 | | 2017-05-18 | 2,217,135 | 63.04 | 63.26 | 62.09 | 62.33 | 00:00:00 | | 2017-05-19 | 2,344,749 | 62.42 | 63.28 | 62.33 | 62.83 | 00:00:00 | | 2017-05-22 | 2,007,376 | 63.06 | 63.38 | 62.72 | 62.88 | 00:00:00 | | 2017-05-23 | 1,117,117 | 63.07 | 63.10 | 62.28 | 62.81 | 00:00:00 | | 2017-05-24 | 1,459,197 | 62.95 | 63.01 | 62.23 | 62.69 | 00:00:00 | | 2017-05-25 | 1,287,360 | 62.77 | 63.12 | 62.15 | 62.69 | 00:00:00 | | 2017-05-26 | 987,596 | 62.69 | 63.00 | 62.44 | 62.63 | 00:00:00 | | 2017-05-30 | 898,088 | 62.52 | 62.91 | 62.39 | 62.64 | 00:00:00 | | 2017-05-31 | 1,653,165 | 62.81 | 62.98 | 62.01 | 62.96 | 00:00:00 | | 2017-06-01 | 1,322,815 | 63.16 | 64.04 | 62.65 | 63.69 | 00:00:00 | | 2017-06-02 | 3,506,815 | 63.66 | 64.43 | 62.97 | 63.15 | 00:00:00 | | 2017-06-05 | 2,503,053 | 62.92 | 63.00 | 61.93 | 62.32 | 00:00:00 | | 2017-06-06 | 3,646,602 | 64.35 | 65.14 | 63.58 | 64.12 | 00:00:00 | | 2017-06-07 | 1,848,972 | 64.21 | 64.51 | 62.87 | 63.45 | 00:00:00 | | 2017-06-08 | 1,575,347 | 63.60 | 64.27 | 63.41 | 63.97 | 00:00:00 | | 2017-06-09 | 1,071,097 | 64.01 | 64.47 | 63.82 | 64.01 | 00:00:00 | | 2017-06-12 | 1,620,762 | 63.72 | 64.93 | 63.72 | 64.57 | 00:00:00 | | 2017-06-13 | 1,310,386 | 64.73 | 64.94 | 64.20 | 64.33 | 00:00:00 | | 2017-06-14 | 1,224,514 | 64.13 | 64.77 | 63.47 | 63.89 | 00:00:00 | | 2017-06-15 | 1,724,062 | 64.49 | 65.25 | 64.15 | 65.11 | 00:00:00 | | 2017-06-16 | 2,221,525 | 65.03 | 65.23 | 64.45 | 65.21 | 00:00:00 | | 2017-06-19 | 1,603,387 | 65.45 | 65.45 | 64.80 | 65.19 | 00:00:00 | | 2017-06-20 | 1,026,341 | 64.98 | 65.01 | 63.97 | 63.99 | 00:00:00 | | 2017-06-21 | 1,469,452 | 63.92 | 63.94 | 62.59 | 62.75 | 00:00:00 | | 2017-06-22 | 1,089,352 | 62.56 | 63.09 | 62.32 | 62.75 | 00:00:00 | | 2017-06-23 | 1,295,153 | 62.77 | 63.17 | 62.49 | 62.51 | 00:00:00 | | 2017-06-26 | 1,215,531 | 62.77 | 63.32 | 62.58 | 63.19 | 00:00:00 | | 2017-06-27 | 1,341,899 | 63.11 | 63.77 | 62.78 | 62.80 | 00:00:00 | | 2017-06-28 | 2,017,013 | 63.05 | 65.51 | 62.97 | 65.36 | 00:00:00 | | 2017-06-29 | 2,632,575 | 65.35 | 65.97 | 64.69 | 65.31 | 00:00:00 | | 2017-06-30 | 2,083,739 | 66.13 | 66.40 | 65.38 | 66.04 | 00:00:00 | | 2017-07-03 | 1,418,298 | 66.41 | 67.43 | 66.18 | 67.00 | 00:00:00 | | 2017-07-05 | 2,413,217 | 67.17 | 67.35 | 65.84 | 66.39 | 00:00:00 | | 2017-07-06 | 3,220,267 | 66.42 | 68.00 | 66.32 | 67.20 | 00:00:00 | | 2017-07-07 | 1,440,511 | 67.43 | 68.11 | 66.85 | 67.62 | 00:00:00 | | 2017-07-10 | 2,150,092 | 67.46 | 68.94 | 67.40 | 68.48 | 00:00:00 | | 2017-07-11 | 1,580,362 | 68.40 | 68.87 | 68.03 | 68.52 | 00:00:00 | | 2017-07-12 | 1,372,792 | 69.16 | 69.56 | 68.48 | 68.52 | 00:00:00 | | 2017-07-13 | 1,527,860 | 68.64 | 68.81 | 68.08 | 68.26 | 00:00:00 | | 2017-07-14 | 945,934 | 67.87 | 68.87 | 67.82 | 68.65 | 00:00:00 | | 2017-07-17 | 1,357,925 | 68.65 | 68.88 | 68.14 | 68.23 | 00:00:00 | | 2017-07-18 | 1,177,486 | 68.10 | 68.51 | 67.88 | 68.45 | 00:00:00 | | 2017-07-19 | 1,484,877 | 68.07 | 68.63 | 67.76 | 68.53 | 00:00:00 | | 2017-07-20 | 1,413,999 | 68.78 | 69.36 | 68.17 | 68.55 | 00:00:00 | | 2017-07-21 | 1,520,544 | 68.25 | 69.04 | 68.13 | 68.87 | 00:00:00 | | 2017-07-24 | 2,694,118 | 69.07 | 69.42 | 68.61 | 69.14 | 00:00:00 | | 2017-07-25 | 4,368,489 | 70.00 | 70.32 | 67.25 | 68.64 | 00:00:00 | | 2017-07-26 | 1,697,041 | 68.72 | 69.36 | 68.37 | 68.56 | 00:00:00 | | 2017-07-27 | 1,480,148 | 68.27 | 68.73 | 67.66 | 68.16 | 00:00:00 | | 2017-07-28 | 1,371,850 | 67.90 | 68.42 | 67.68 | 68.18 | 00:00:00 | | 2017-07-31 | 1,138,560 | 68.48 | 69.01 | 68.20 | 68.45 | 00:00:00 | | 2017-08-01 | 2,192,604 | 68.69 | 68.69 | 66.50 | 67.04 | 00:00:00 | | 2017-08-02 | 1,753,819 | 66.66 | 67.48 | 66.44 | 67.44 | 00:00:00 | | 2017-08-03 | 1,599,536 | 67.58 | 68.35 | 67.28 | 67.61 | 00:00:00 | | 2017-08-04 | 1,472,410 | 67.85 | 68.76 | 67.83 | 68.58 | 00:00:00 | | 2017-08-07 | 1,155,824 | 68.47 | 68.89 | 68.19 | 68.55 | 00:00:00 | | 2017-08-08 | 1,413,381 | 68.33 | 69.04 | 67.81 | 67.90 | 00:00:00 | | 2017-08-09 | 1,383,831 | 67.75 | 68.00 | 67.03 | 67.21 | 00:00:00 | | 2017-08-10 | 2,263,805 | 66.53 | 66.90 | 65.17 | 65.21 | 00:00:00 | | 2017-08-11 | 1,483,107 | 65.46 | 65.46 | 64.76 | 64.81 | 00:00:00 | | 2017-08-14 | 1,582,795 | 65.15 | 65.52 | 64.83 | 65.21 | 00:00:00 | | 2017-08-15 | 1,296,192 | 65.46 | 65.59 | 64.66 | 64.87 | 00:00:00 | | 2017-08-16 | 997,107 | 65.10 | 65.36 | 64.34 | 64.43 | 00:00:00 | | 2017-08-17 | 1,687,203 | 64.16 | 64.16 | 63.01 | 63.15 | 00:00:00 | | 2017-08-18 | 1,824,233 | 63.00 | 63.25 | 62.79 | 63.00 | 00:00:00 | | 2017-08-21 | 1,168,781 | 63.03 | 63.59 | 62.72 | 63.25 | 00:00:00 | | 2017-08-22 | 1,585,175 | 63.53 | 64.50 | 63.30 | 64.45 | 00:00:00 | | 2017-08-23 | 1,087,597 | 64.04 | 64.29 | 63.82 | 64.01 | 00:00:00 | | 2017-08-24 | 1,127,188 | 64.10 | 64.29 | 63.73 | 63.82 | 00:00:00 | | 2017-08-25 | 954,262 | 64.21 | 64.54 | 63.86 | 64.01 | 00:00:00 | | 2017-08-28 | 1,111,332 | 64.45 | 64.72 | 64.16 | 64.40 | 00:00:00 | | 2017-08-29 | 1,643,523 | 64.20 | 65.24 | 64.13 | 65.16 | 00:00:00 | | 2017-08-30 | 1,350,762 | 65.11 | 66.12 | 64.76 | 66.08 | 00:00:00 | | 2017-08-31 | 1,152,807 | 66.34 | 66.53 | 66.00 | 66.33 | 00:00:00 | | 2017-09-01 | 962,579 | 66.55 | 66.55 | 65.85 | 65.86 | 00:00:00 | | 2017-09-05 | 1,567,029 | 65.81 | 65.84 | 64.95 | 65.29 | 00:00:00 | | 2017-09-06 | 2,360,471 | 65.57 | 65.98 | 65.08 | 65.24 | 00:00:00 | | 2017-09-07 | 2,263,286 | 65.52 | 66.91 | 65.31 | 66.83 | 00:00:00 | | 2017-09-08 | 1,629,883 | 66.75 | 67.82 | 66.37 | 67.60 | 00:00:00 | | 2017-09-11 | 1,407,207 | 67.84 | 68.10 | 67.47 | 67.70 | 00:00:00 | | 2017-09-12 | 1,298,908 | 67.72 | 68.84 | 67.58 | 68.74 | 00:00:00 | | 2017-09-13 | 1,170,183 | 68.58 | 69.20 | 68.41 | 69.12 | 00:00:00 | | 2017-09-14 | 1,302,765 | 68.75 | 69.48 | 68.73 | 69.22 | 00:00:00 | | 2017-09-15 | 2,008,794 | 69.24 | 69.98 | 68.72 | 69.92 | 00:00:00 | | 2017-09-18 | 2,173,587 | 70.00 | 71.36 | 69.88 | 70.86 | 00:00:00 | | 2017-09-19 | 1,326,360 | 70.67 | 71.01 | 70.31 | 70.90 | 00:00:00 | | 2017-09-20 | 1,705,940 | 70.51 | 71.28 | 70.40 | 70.84 | 00:00:00 | | 2017-09-21 | 1,199,590 | 71.00 | 71.37 | 70.68 | 70.71 | 00:00:00 | | 2017-09-22 | 1,119,001 | 70.48 | 71.50 | 70.48 | 71.42 | 00:00:00 | | 2017-09-25 | 1,776,944 | 71.37 | 72.22 | 71.24 | 72.05 | 00:00:00 | | 2017-09-26 | 983,726 | 72.27 | 72.41 | 71.80 | 71.87 | 00:00:00 | | 2017-09-27 | 1,675,476 | 71.99 | 73.29 | 71.98 | 72.69 | 00:00:00 | | 2017-09-28 | 1,107,225 | 71.93 | 72.65 | 71.50 | 72.37 | 00:00:00 | | 2017-09-29 | 1,111,601 | 72.50 | 73.01 | 72.24 | 72.34 | 00:00:00 | | 2017-10-02 | 937,714 | 72.24 | 72.98 | 72.17 | 72.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
