|
 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 | | 2018-05-01 | 2,364,876 | 63.50 | 63.76 | 61.98 | 63.58 | 00:00:00 | | 2018-05-02 | 3,400,833 | 62.25 | 63.35 | 61.20 | 62.17 | 00:00:00 | | 2018-05-03 | 2,600,073 | 61.85 | 62.85 | 60.36 | 62.64 | 00:00:00 | | 2018-05-04 | 1,812,911 | 62.22 | 64.17 | 61.72 | 63.80 | 00:00:00 | | 2018-05-07 | 1,838,674 | 63.94 | 64.78 | 63.94 | 64.50 | 00:00:00 | | 2018-05-08 | 1,551,368 | 64.45 | 64.70 | 63.75 | 64.25 | 00:00:00 | | 2018-05-09 | 1,869,673 | 64.57 | 64.74 | 63.47 | 64.05 | 00:00:00 | | 2018-05-10 | 1,949,592 | 64.30 | 64.42 | 63.68 | 63.76 | 00:00:00 | | 2018-05-11 | 2,403,139 | 63.85 | 64.41 | 63.16 | 63.79 | 00:00:00 | | 2018-05-14 | 2,615,430 | 63.49 | 63.93 | 63.05 | 63.19 | 00:00:00 | | 2018-05-15 | 1,978,358 | 62.81 | 63.66 | 62.73 | 63.52 | 00:00:00 | | 2018-05-16 | 1,284,057 | 63.59 | 64.28 | 63.43 | 63.91 | 00:00:00 | | 2018-05-17 | 1,224,461 | 63.84 | 64.91 | 63.60 | 64.29 | 00:00:00 | | 2018-05-18 | 1,394,039 | 64.46 | 65.30 | 64.12 | 65.01 | 00:00:00 | | 2018-05-21 | 1,291,002 | 65.47 | 66.51 | 65.06 | 66.01 | 00:00:00 | | 2018-05-22 | 1,574,624 | 66.25 | 66.75 | 65.70 | 65.74 | 00:00:00 | | 2018-05-23 | 1,444,122 | 65.24 | 65.57 | 64.30 | 65.09 | 00:00:00 | | 2018-05-24 | 1,315,290 | 65.17 | 65.58 | 64.53 | 65.23 | 00:00:00 | | 2018-05-25 | 914,781 | 65.15 | 65.44 | 64.30 | 64.64 | 00:00:00 | | 2018-05-29 | 1,518,663 | 64.05 | 64.50 | 63.05 | 63.51 | 00:00:00 | | 2018-05-30 | 1,528,942 | 63.77 | 64.62 | 63.54 | 64.27 | 00:00:00 | | 2018-05-31 | 3,927,706 | 63.30 | 63.78 | 61.64 | 62.23 | 00:00:00 | | 2018-06-01 | 1,638,670 | 62.63 | 63.40 | 62.63 | 62.97 | 00:00:00 | | 2018-06-04 | 1,336,989 | 63.05 | 63.71 | 62.76 | 63.08 | 00:00:00 | | 2018-06-05 | 2,651,268 | 64.30 | 64.81 | 63.51 | 64.41 | 00:00:00 | | 2018-06-06 | 2,043,164 | 64.37 | 65.50 | 64.16 | 65.49 | 00:00:00 | | 2018-06-07 | 1,622,514 | 65.48 | 65.67 | 64.67 | 64.98 | 00:00:00 | | 2018-06-08 | 1,335,376 | 65.13 | 65.40 | 64.70 | 65.26 | 00:00:00 | | 2018-06-11 | 1,153,975 | 65.10 | 65.72 | 65.02 | 65.60 | 00:00:00 | | 2018-06-12 | 1,403,541 | 65.59 | 65.90 | 65.02 | 65.20 | 00:00:00 | | 2018-06-13 | 1,228,544 | 65.34 | 65.34 | 63.97 | 64.01 | 00:00:00 | | 2018-06-14 | 1,282,314 | 64.16 | 64.72 | 63.57 | 63.76 | 00:00:00 | | 2018-06-15 | 3,302,747 | 63.85 | 64.35 | 62.55 | 64.00 | 00:00:00 | | 2018-06-18 | 1,444,790 | 63.51 | 64.02 | 63.07 | 63.58 | 00:00:00 | | 2018-06-19 | 2,154,867 | 62.87 | 63.03 | 62.07 | 62.75 | 00:00:00 | | 2018-06-20 | 963,091 | 62.94 | 63.03 | 62.46 | 62.60 | 00:00:00 | | 2018-06-21 | 1,689,129 | 62.33 | 62.33 | 60.97 | 61.51 | 00:00:00 | | 2018-06-22 | 2,653,043 | 62.09 | 62.52 | 61.59 | 62.11 | 00:00:00 | | 2018-06-25 | 3,240,510 | 61.81 | 62.88 | 61.22 | 62.14 | 00:00:00 | | 2018-06-26 | 2,241,846 | 62.16 | 62.51 | 61.81 | 62.16 | 00:00:00 | | 2018-06-27 | 1,244,632 | 62.29 | 63.20 | 61.74 | 61.76 | 00:00:00 | | 2018-06-28 | 1,397,681 | 61.47 | 62.28 | 61.28 | 62.04 | 00:00:00 | | 2018-06-29 | 1,715,061 | 61.91 | 63.03 | 61.82 | 61.96 | 00:00:00 | | 2018-07-02 | 2,199,449 | 60.29 | 60.96 | 59.82 | 60.86 | 00:00:00 | | 2018-07-03 | 1,091,242 | 61.24 | 61.56 | 59.89 | 59.96 | 00:00:00 | | 2018-07-05 | 2,143,410 | 60.63 | 60.81 | 60.13 | 60.58 | 00:00:00 | | 2018-07-06 | 1,910,905 | 60.68 | 61.07 | 60.03 | 60.91 | 00:00:00 | | 2018-07-09 | 2,222,641 | 61.08 | 61.99 | 60.83 | 61.84 | 00:00:00 | | 2018-07-10 | 1,385,935 | 62.64 | 62.89 | 61.99 | 62.58 | 00:00:00 | | 2018-07-11 | 1,034,461 | 61.83 | 61.94 | 60.93 | 61.22 | 00:00:00 | | 2018-07-12 | 1,075,679 | 61.60 | 61.91 | 61.01 | 61.73 | 00:00:00 | | 2018-07-13 | 2,225,769 | 61.79 | 63.71 | 61.79 | 63.45 | 00:00:00 | | 2018-07-16 | 1,836,693 | 63.50 | 63.51 | 62.36 | 62.57 | 00:00:00 | | 2018-07-17 | 1,527,344 | 62.20 | 63.23 | 62.13 | 63.21 | 00:00:00 | | 2018-07-18 | 2,556,087 | 62.05 | 64.14 | 62.05 | 63.41 | 00:00:00 | | 2018-07-19 | 2,056,145 | 63.37 | 63.71 | 62.63 | 63.45 | 00:00:00 | | 2018-07-20 | 1,702,294 | 63.21 | 63.23 | 62.59 | 62.75 | 00:00:00 | | 2018-07-23 | 2,668,813 | 62.69 | 63.49 | 62.41 | 62.92 | 00:00:00 | | 2018-07-24 | 4,829,779 | 64.30 | 65.02 | 61.07 | 63.25 | 00:00:00 | | 2018-07-25 | 3,616,563 | 62.05 | 64.27 | 62.05 | 64.17 | 00:00:00 | | 2018-07-26 | 2,985,827 | 64.30 | 66.04 | 64.30 | 65.42 | 00:00:00 | | 2018-07-27 | 2,283,008 | 65.38 | 66.14 | 65.38 | 66.07 | 00:00:00 | | 2018-07-30 | 2,251,181 | 66.05 | 66.82 | 64.90 | 65.01 | 00:00:00 | | 2018-07-31 | 2,556,374 | 65.35 | 65.97 | 65.13 | 65.72 | 00:00:00 | | 2018-08-01 | 1,793,985 | 65.50 | 65.70 | 63.63 | 63.97 | 00:00:00 | | 2018-08-02 | 2,072,814 | 63.50 | 63.95 | 62.80 | 63.29 | 00:00:00 | | 2018-08-03 | 2,062,239 | 63.27 | 64.52 | 63.27 | 64.43 | 00:00:00 | | 2018-08-06 | 1,737,368 | 65.73 | 66.27 | 64.88 | 64.94 | 00:00:00 | | 2018-08-07 | 1,305,150 | 63.52 | 65.86 | 63.52 | 65.18 | 00:00:00 | | 2018-08-08 | 1,159,071 | 65.05 | 65.21 | 64.30 | 64.44 | 00:00:00 | | 2018-08-09 | 1,270,765 | 64.53 | 64.81 | 63.75 | 64.31 | 00:00:00 | | 2018-08-10 | 1,474,359 | 63.88 | 64.10 | 63.03 | 63.56 | 00:00:00 | | 2018-08-13 | 1,945,653 | 63.59 | 64.76 | 63.59 | 63.94 | 00:00:00 | | 2018-08-14 | 2,113,151 | 64.17 | 65.12 | 64.02 | 64.81 | 00:00:00 | | 2018-08-15 | 1,978,458 | 64.15 | 64.62 | 63.32 | 64.53 | 00:00:00 | | 2018-08-16 | 1,913,216 | 65.10 | 66.05 | 65.00 | 65.68 | 00:00:00 | | 2018-08-17 | 2,424,726 | 65.86 | 67.53 | 65.71 | 67.16 | 00:00:00 | | 2018-08-20 | 2,530,980 | 67.46 | 68.57 | 67.39 | 68.24 | 00:00:00 | | 2018-08-21 | 2,258,447 | 68.40 | 68.70 | 67.78 | 67.96 | 00:00:00 | | 2018-08-22 | 1,727,821 | 67.85 | 68.04 | 67.49 | 67.77 | 00:00:00 | | 2018-08-23 | 1,533,620 | 67.47 | 67.54 | 66.13 | 66.62 | 00:00:00 | | 2018-08-24 | 1,930,942 | 66.55 | 67.56 | 66.35 | 67.43 | 00:00:00 | | 2018-08-27 | 1,622,251 | 67.81 | 69.14 | 67.53 | 68.62 | 00:00:00 | | 2018-08-28 | 1,576,141 | 68.82 | 69.12 | 68.42 | 68.49 | 00:00:00 | | 2018-08-29 | 967,588 | 68.47 | 68.67 | 67.87 | 68.43 | 00:00:00 | | 2018-08-30 | 1,675,352 | 68.25 | 68.56 | 67.51 | 67.86 | 00:00:00 | | 2018-08-31 | 1,615,765 | 67.81 | 68.50 | 67.57 | 68.42 | 00:00:00 | | 2018-09-04 | 2,062,190 | 67.95 | 68.42 | 67.68 | 68.34 | 00:00:00 | | 2018-09-05 | 3,516,708 | 68.05 | 69.93 | 67.89 | 69.91 | 00:00:00 | | 2018-09-06 | 1,942,508 | 69.88 | 70.30 | 68.99 | 69.18 | 00:00:00 | | 2018-09-07 | 1,862,994 | 68.77 | 69.27 | 68.24 | 69.01 | 00:00:00 | | 2018-09-10 | 1,794,921 | 69.44 | 70.89 | 69.36 | 69.99 | 00:00:00 | | 2018-09-11 | 2,257,038 | 69.74 | 69.94 | 68.75 | 69.06 | 00:00:00 | | 2018-09-12 | 1,753,784 | 68.94 | 69.79 | 68.32 | 69.64 | 00:00:00 | | 2018-09-13 | 1,085,393 | 69.98 | 70.35 | 69.49 | 69.89 | 00:00:00 | | 2018-09-14 | 1,589,859 | 69.98 | 70.65 | 69.89 | 70.34 | 00:00:00 | | 2018-09-17 | 1,660,203 | 70.61 | 71.97 | 70.51 | 70.63 | 00:00:00 | | 2018-09-18 | 1,252,617 | 70.88 | 71.34 | 69.83 | 71.12 | 00:00:00 | | 2018-09-19 | 1,548,616 | 71.06 | 71.95 | 71.06 | 71.32 | 00:00:00 | | 2018-09-20 | 1,669,921 | 71.80 | 72.63 | 71.60 | 72.41 | 00:00:00 | | 2018-09-21 | 2,348,894 | 72.73 | 72.89 | 72.03 | 72.20 | 00:00:00 | | 2018-09-24 | 1,864,080 | 71.84 | 71.95 | 70.02 | 70.36 | 00:00:00 | | 2018-09-25 | 1,864,226 | 70.28 | 70.54 | 69.10 | 69.25 | 00:00:00 | | 2018-09-26 | 1,815,435 | 69.60 | 69.69 | 68.66 | 68.78 | 00:00:00 | | 2018-09-27 | 1,143,077 | 69.14 | 69.37 | 68.43 | 69.06 | 00:00:00 | | 2018-09-28 | 2,074,027 | 68.94 | 69.05 | 67.97 | 68.19 | 00:00:00 | | 2018-10-01 | 1,761,065 | 68.76 | 69.58 | 68.58 | 69.00 | 00:00:00 | | 2018-10-02 | 1,206,122 | 68.94 | 69.87 | 68.84 | 69.68 | 00:00:00 | | 2018-10-03 | 1,544,183 | 69.80 | 70.76 | 69.67 | 70.23 | 00:00:00 | | 2018-10-04 | 1,593,376 | 70.00 | 70.74 | 69.49 | 69.88 | 00:00:00 | | 2018-10-05 | 1,771,208 | 69.19 | 69.76 | 67.40 | 67.98 | 00:00:00 | | 2018-10-08 | 1,773,206 | 67.69 | 68.20 | 67.41 | 68.13 | 00:00:00 | | 2018-10-09 | 1,501,194 | 68.26 | 68.36 | 66.28 | 66.36 | 00:00:00 | | 2018-10-10 | 2,279,767 | 66.31 | 66.45 | 63.79 | 63.85 | 00:00:00 | | 2018-10-11 | 2,767,446 | 63.71 | 64.69 | 62.47 | 62.85 | 00:00:00 | | 2018-10-12 | 2,730,412 | 63.77 | 63.88 | 61.29 | 62.13 | 00:00:00 | | 2018-10-15 | 1,996,599 | 61.85 | 62.67 | 61.79 | 62.09 | 00:00:00 | | 2018-10-16 | 1,753,167 | 62.65 | 63.09 | 61.73 | 62.94 | 00:00:00 | | 2018-10-17 | 1,515,366 | 62.86 | 62.97 | 61.17 | 61.74 | 00:00:00 | | 2018-10-18 | 2,492,329 | 61.58 | 61.73 | 59.65 | 60.34 | 00:00:00 | | 2018-10-19 | 2,555,456 | 60.09 | 60.97 | 59.91 | 60.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
