|
 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 | | 2017-10-02 | 937,714 | 72.24 | 72.98 | 72.17 | 72.92 | 00:00:00 | | 2017-10-03 | 1,761,493 | 73.25 | 74.19 | 72.93 | 73.76 | 00:00:00 | | 2017-10-04 | 2,037,755 | 74.25 | 74.66 | 73.53 | 74.36 | 00:00:00 | | 2017-10-05 | 1,662,049 | 74.70 | 74.79 | 73.68 | 74.73 | 00:00:00 | | 2017-10-06 | 3,983,364 | 74.12 | 74.21 | 72.92 | 73.28 | 00:00:00 | | 2017-10-09 | 2,041,615 | 73.50 | 73.73 | 72.86 | 73.30 | 00:00:00 | | 2017-10-10 | 1,654,275 | 73.56 | 73.59 | 73.07 | 73.42 | 00:00:00 | | 2017-10-11 | 1,717,752 | 72.88 | 73.32 | 72.62 | 72.86 | 00:00:00 | | 2017-10-12 | 2,730,975 | 72.56 | 73.25 | 72.34 | 72.93 | 00:00:00 | | 2017-10-13 | 2,602,909 | 73.02 | 73.17 | 72.57 | 72.69 | 00:00:00 | | 2017-10-16 | 3,016,106 | 72.90 | 72.92 | 72.42 | 72.71 | 00:00:00 | | 2017-10-17 | 1,902,104 | 72.70 | 73.00 | 72.48 | 72.70 | 00:00:00 | | 2017-10-18 | 2,819,823 | 72.67 | 72.85 | 72.49 | 72.60 | 00:00:00 | | 2017-10-19 | 2,637,079 | 72.49 | 73.80 | 72.25 | 73.77 | 00:00:00 | | 2017-10-20 | 2,159,693 | 74.17 | 75.13 | 73.90 | 74.92 | 00:00:00 | | 2017-10-23 | 2,589,975 | 75.00 | 75.68 | 74.54 | 74.65 | 00:00:00 | | 2017-10-24 | 7,356,992 | 73.80 | 74.20 | 68.86 | 70.38 | 00:00:00 | | 2017-10-25 | 3,653,537 | 69.90 | 70.89 | 69.43 | 70.23 | 00:00:00 | | 2017-10-26 | 2,898,113 | 70.79 | 72.37 | 70.48 | 72.08 | 00:00:00 | | 2017-10-27 | 2,213,158 | 71.17 | 71.97 | 71.01 | 71.87 | 00:00:00 | | 2017-10-30 | 2,019,964 | 71.37 | 71.40 | 70.11 | 70.45 | 00:00:00 | | 2017-10-31 | 2,703,698 | 70.65 | 72.20 | 70.58 | 71.73 | 00:00:00 | | 2017-11-01 | 2,041,770 | 72.37 | 72.48 | 70.58 | 70.98 | 00:00:00 | | 2017-11-02 | 2,131,281 | 70.87 | 72.24 | 70.43 | 71.96 | 00:00:00 | | 2017-11-03 | 2,219,428 | 71.84 | 72.12 | 70.77 | 71.32 | 00:00:00 | | 2017-11-06 | 1,479,881 | 71.44 | 71.44 | 70.55 | 70.61 | 00:00:00 | | 2017-11-07 | 1,660,696 | 70.56 | 70.87 | 70.04 | 70.48 | 00:00:00 | | 2017-12-14 | 1,628,250 | 70.40 | 70.51 | 68.96 | 69.22 | 00:00:00 | | 2017-12-15 | 2,327,515 | 69.84 | 70.00 | 69.05 | 69.16 | 00:00:00 | | 2017-12-18 | 1,925,515 | 69.65 | 70.99 | 69.65 | 70.60 | 00:00:00 | | 2017-12-19 | 1,430,302 | 71.14 | 71.36 | 70.47 | 70.90 | 00:00:00 | | 2017-12-20 | 1,386,246 | 71.19 | 71.53 | 70.70 | 71.31 | 00:00:00 | | 2017-12-21 | 1,115,791 | 71.20 | 71.48 | 70.37 | 71.23 | 00:00:00 | | 2017-12-22 | 811,372 | 71.13 | 71.17 | 70.84 | 71.00 | 00:00:00 | | 2017-12-26 | 460,521 | 71.24 | 71.58 | 70.96 | 71.15 | 00:00:00 | | 2017-12-27 | 1,040,885 | 71.45 | 71.45 | 70.75 | 70.84 | 00:00:00 | | 2017-12-28 | 1,052,692 | 70.95 | 71.55 | 70.61 | 71.44 | 00:00:00 | | 2017-12-29 | 854,182 | 71.35 | 71.68 | 71.06 | 71.08 | 00:00:00 | | 2018-01-02 | 2,230,179 | 72.57 | 73.57 | 72.46 | 73.02 | 00:00:00 | | 2018-01-03 | 1,422,698 | 72.47 | 73.94 | 72.42 | 73.91 | 00:00:00 | | 2018-01-04 | 3,090,461 | 74.19 | 75.69 | 74.00 | 74.85 | 00:00:00 | | 2018-01-05 | 2,012,428 | 75.32 | 75.37 | 74.44 | 75.10 | 00:00:00 | | 2018-01-08 | 2,073,324 | 74.86 | 75.24 | 74.72 | 74.86 | 00:00:00 | | 2018-01-09 | 2,868,946 | 74.86 | 75.10 | 74.45 | 74.83 | 00:00:00 | | 2018-01-10 | 2,067,314 | 74.83 | 75.01 | 73.88 | 74.11 | 00:00:00 | | 2018-01-11 | 2,781,564 | 74.36 | 75.73 | 74.19 | 75.57 | 00:00:00 | | 2018-01-12 | 2,272,836 | 75.71 | 76.60 | 75.38 | 76.40 | 00:00:00 | | 2018-01-16 | 2,990,609 | 76.52 | 76.80 | 75.50 | 75.97 | 00:00:00 | | 2018-01-17 | 1,452,165 | 76.47 | 76.83 | 75.77 | 76.54 | 00:00:00 | | 2018-01-18 | 1,603,024 | 76.40 | 77.43 | 76.26 | 76.40 | 00:00:00 | | 2018-01-19 | 1,928,306 | 76.67 | 77.64 | 76.42 | 77.51 | 00:00:00 | | 2018-01-22 | 2,150,103 | 77.52 | 77.74 | 76.82 | 77.64 | 00:00:00 | | 2018-01-23 | 1,013,750 | 77.32 | 77.63 | 76.71 | 77.36 | 00:00:00 | | 2018-01-24 | 2,029,117 | 77.66 | 78.38 | 77.54 | 78.29 | 00:00:00 | | 2018-01-25 | 2,543,695 | 78.41 | 78.66 | 77.03 | 77.22 | 00:00:00 | | 2018-01-26 | 1,907,252 | 77.59 | 78.79 | 77.13 | 78.71 | 00:00:00 | | 2018-01-29 | 3,614,175 | 78.40 | 79.69 | 78.25 | 79.00 | 00:00:00 | | 2018-01-30 | 5,797,531 | 76.50 | 76.80 | 72.06 | 75.74 | 00:00:00 | | 2018-01-31 | 3,162,042 | 76.23 | 77.00 | 73.94 | 74.56 | 00:00:00 | | 2018-02-01 | 1,964,353 | 74.04 | 75.05 | 73.91 | 74.72 | 00:00:00 | | 2018-02-02 | 1,900,234 | 74.36 | 74.57 | 72.48 | 72.60 | 00:00:00 | | 2018-02-05 | 2,364,647 | 72.60 | 72.95 | 69.19 | 69.20 | 00:00:00 | | 2018-02-06 | 3,183,944 | 67.47 | 70.29 | 67.32 | 70.05 | 00:00:00 | | 2018-02-07 | 2,915,683 | 69.71 | 70.66 | 68.64 | 68.69 | 00:00:00 | | 2018-02-08 | 2,911,798 | 68.57 | 69.19 | 66.98 | 66.98 | 00:00:00 | | 2018-02-09 | 2,039,530 | 67.55 | 68.12 | 65.31 | 67.50 | 00:00:00 | | 2018-02-12 | 2,112,146 | 68.00 | 68.98 | 67.75 | 68.24 | 00:00:00 | | 2018-02-13 | 1,289,084 | 67.74 | 68.29 | 67.17 | 68.14 | 00:00:00 | | 2018-02-14 | 1,601,106 | 67.50 | 69.34 | 67.37 | 69.12 | 00:00:00 | | 2018-02-15 | 2,330,301 | 69.49 | 69.71 | 68.03 | 68.98 | 00:00:00 | | 2018-02-16 | 2,609,290 | 68.71 | 69.51 | 68.29 | 68.78 | 00:00:00 | | 2018-02-20 | 1,674,609 | 68.39 | 69.17 | 68.16 | 68.99 | 00:00:00 | | 2018-02-21 | 2,133,848 | 69.17 | 70.51 | 69.05 | 69.22 | 00:00:00 | | 2018-02-22 | 2,742,869 | 69.71 | 70.91 | 69.53 | 70.40 | 00:00:00 | | 2018-02-23 | 2,114,925 | 70.97 | 71.34 | 70.43 | 71.32 | 00:00:00 | | 2018-02-26 | 2,119,806 | 71.68 | 71.87 | 70.83 | 71.55 | 00:00:00 | | 2018-02-27 | 3,642,451 | 71.54 | 72.40 | 71.05 | 71.23 | 00:00:00 | | 2018-02-28 | 5,705,588 | 71.62 | 72.21 | 71.02 | 71.59 | 00:00:00 | | 2018-03-01 | 7,541,799 | 71.64 | 71.64 | 69.00 | 69.04 | 00:00:00 | | 2018-03-02 | 3,265,300 | 68.74 | 69.10 | 66.47 | 67.19 | 00:00:00 | | 2018-03-05 | 4,652,470 | 66.73 | 68.97 | 66.68 | 68.81 | 00:00:00 | | 2018-03-06 | 2,673,031 | 70.09 | 70.55 | 69.37 | 69.91 | 00:00:00 | | 2018-03-07 | 2,045,831 | 69.18 | 69.48 | 67.95 | 69.07 | 00:00:00 | | 2018-03-08 | 4,499,948 | 68.75 | 68.98 | 67.56 | 68.16 | 00:00:00 | | 2018-03-09 | 6,144,830 | 68.54 | 69.37 | 68.18 | 69.07 | 00:00:00 | | 2018-03-12 | 3,205,112 | 69.26 | 69.26 | 67.40 | 67.74 | 00:00:00 | | 2018-03-13 | 2,568,515 | 68.09 | 68.51 | 67.02 | 67.38 | 00:00:00 | | 2018-03-14 | 1,981,508 | 67.50 | 67.82 | 66.13 | 66.35 | 00:00:00 | | 2018-03-15 | 2,826,779 | 66.39 | 66.90 | 66.29 | 66.82 | 00:00:00 | | 2018-03-16 | 6,163,634 | 66.85 | 68.09 | 66.63 | 67.74 | 00:00:00 | | 2018-03-19 | 2,534,509 | 65.92 | 66.62 | 65.46 | 66.15 | 00:00:00 | | 2018-03-20 | 1,514,814 | 66.42 | 66.98 | 66.24 | 66.29 | 00:00:00 | | 2018-03-21 | 1,487,252 | 66.30 | 67.46 | 66.09 | 66.82 | 00:00:00 | | 2018-03-22 | 2,371,189 | 66.03 | 66.19 | 64.29 | 64.32 | 00:00:00 | | 2018-03-23 | 2,560,328 | 64.59 | 65.19 | 62.82 | 62.94 | 00:00:00 | | 2018-03-26 | 2,363,942 | 64.17 | 65.09 | 63.80 | 65.02 | 00:00:00 | | 2018-03-27 | 2,417,197 | 65.25 | 65.57 | 63.57 | 63.88 | 00:00:00 | | 2018-03-28 | 2,591,264 | 64.06 | 65.00 | 63.80 | 64.50 | 00:00:00 | | 2018-03-29 | 2,905,984 | 64.91 | 66.60 | 64.67 | 66.17 | 00:00:00 | | 2018-04-02 | 2,660,171 | 65.96 | 66.00 | 63.35 | 64.41 | 00:00:00 | | 2018-04-03 | 2,656,697 | 64.73 | 65.80 | 64.29 | 65.71 | 00:00:00 | | 2018-04-04 | 3,856,332 | 64.47 | 67.59 | 64.34 | 67.33 | 00:00:00 | | 2018-04-05 | 3,212,799 | 67.85 | 69.03 | 67.46 | 68.34 | 00:00:00 | | 2018-04-06 | 2,264,302 | 67.93 | 68.60 | 65.60 | 66.26 | 00:00:00 | | 2018-04-09 | 2,454,579 | 66.83 | 66.90 | 65.43 | 65.53 | 00:00:00 | | 2018-04-10 | 2,291,713 | 66.90 | 68.07 | 66.40 | 67.74 | 00:00:00 | | 2018-04-11 | 1,588,582 | 67.05 | 67.67 | 66.85 | 67.03 | 00:00:00 | | 2018-04-12 | 1,606,260 | 67.33 | 68.63 | 67.18 | 68.18 | 00:00:00 | | 2018-04-13 | 1,589,750 | 68.68 | 68.68 | 67.54 | 67.87 | 00:00:00 | | 2018-04-16 | 2,332,054 | 68.55 | 69.78 | 68.18 | 69.52 | 00:00:00 | | 2018-04-17 | 2,296,618 | 70.00 | 70.27 | 69.44 | 69.74 | 00:00:00 | | 2018-04-18 | 2,291,418 | 70.44 | 71.58 | 70.02 | 70.88 | 00:00:00 | | 2018-04-19 | 2,523,365 | 70.42 | 70.81 | 69.08 | 69.64 | 00:00:00 | | 2018-04-20 | 2,171,334 | 69.85 | 70.02 | 68.78 | 69.18 | 00:00:00 | | 2018-04-23 | 2,296,166 | 69.25 | 69.91 | 69.06 | 69.41 | 00:00:00 | | 2018-04-24 | 5,575,544 | 70.11 | 71.40 | 63.47 | 64.92 | 00:00:00 | | 2018-04-25 | 3,908,436 | 64.54 | 65.78 | 63.82 | 64.90 | 00:00:00 | | 2018-04-26 | 3,216,805 | 65.05 | 65.08 | 63.40 | 64.26 | 00:00:00 | | 2018-04-27 | 1,448,889 | 64.19 | 64.75 | 63.92 | 64.41 | 00:00:00 | | 2018-04-30 | 2,275,128 | 64.75 | 64.85 | 63.65 | 63.67 | 00:00:00 | | 2018-05-01 | 2,364,876 | 63.50 | 63.76 | 61.98 | 63.58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
