|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,629,600 | 50.04 | 50.55 | 49.84 | 50.48 | 00:00:00 | | 2001-06-08 | 1,472,100 | 50.37 | 50.40 | 49.21 | 49.71 | 00:00:00 | | 2001-06-11 | 1,549,200 | 49.53 | 50.07 | 49.37 | 49.66 | 00:00:00 | | 2001-06-12 | 1,500,600 | 49.50 | 49.88 | 48.55 | 49.78 | 00:00:00 | | 2001-06-13 | 2,057,400 | 49.99 | 50.56 | 48.78 | 48.80 | 00:00:00 | | 2001-06-14 | 2,064,600 | 48.75 | 49.00 | 47.87 | 47.87 | 00:00:00 | | 2001-06-15 | 4,178,700 | 47.38 | 49.54 | 47.36 | 49.27 | 00:00:00 | | 2001-06-18 | 1,267,600 | 49.00 | 50.25 | 48.75 | 49.49 | 00:00:00 | | 2001-06-19 | 1,545,000 | 49.85 | 50.58 | 49.23 | 49.48 | 00:00:00 | | 2001-06-20 | 2,095,800 | 49.80 | 51.69 | 49.30 | 51.62 | 00:00:00 | | 2001-06-21 | 1,802,700 | 51.17 | 52.30 | 51.09 | 52.23 | 00:00:00 | | 2001-06-22 | 1,091,100 | 52.15 | 52.32 | 50.57 | 50.86 | 00:00:00 | | 2001-06-25 | 1,720,400 | 51.10 | 51.54 | 50.11 | 50.24 | 00:00:00 | | 2001-06-26 | 2,507,000 | 50.17 | 50.30 | 49.14 | 50.14 | 00:00:00 | | 2001-06-27 | 1,778,000 | 50.33 | 50.41 | 49.85 | 50.09 | 00:00:00 | | 2001-06-28 | 2,130,800 | 50.14 | 51.63 | 50.14 | 50.85 | 00:00:00 | | 2001-06-29 | 1,217,100 | 50.70 | 52.05 | 49.85 | 51.42 | 00:00:00 | | 2001-07-02 | 1,846,800 | 51.26 | 53.49 | 51.19 | 52.69 | 00:00:00 | | 2001-07-03 | 822,200 | 52.17 | 52.70 | 51.63 | 52.59 | 00:00:00 | | 2001-07-05 | 1,541,400 | 52.82 | 52.82 | 52.30 | 52.34 | 00:00:00 | | 2001-07-06 | 3,919,500 | 52.23 | 53.55 | 52.05 | 53.44 | 00:00:00 | | 2001-07-09 | 8,399,700 | 53.24 | 58.36 | 53.12 | 58.26 | 00:00:00 | | 2001-07-10 | 8,005,200 | 57.65 | 59.61 | 56.65 | 56.90 | 00:00:00 | | 2001-07-11 | 4,013,600 | 57.10 | 58.24 | 56.60 | 58.24 | 00:00:00 | | 2001-07-12 | 5,407,600 | 58.25 | 59.55 | 57.99 | 59.08 | 00:00:00 | | 2001-07-13 | 4,074,800 | 58.20 | 59.15 | 58.00 | 58.74 | 00:00:00 | | 2001-07-16 | 4,614,900 | 58.55 | 59.69 | 57.12 | 59.58 | 00:00:00 | | 2001-07-17 | 11,166,800 | 59.20 | 65.05 | 59.20 | 63.90 | 00:00:00 | | 2001-07-18 | 7,467,300 | 63.85 | 63.87 | 61.74 | 62.06 | 00:00:00 | | 2001-07-19 | 2,021,400 | 62.06 | 62.85 | 61.42 | 62.35 | 00:00:00 | | 2001-07-20 | 1,963,800 | 61.24 | 62.43 | 61.00 | 61.50 | 00:00:00 | | 2001-07-23 | 1,861,500 | 61.68 | 61.85 | 59.51 | 60.04 | 00:00:00 | | 2001-07-24 | 2,256,300 | 59.75 | 59.87 | 58.23 | 59.23 | 00:00:00 | | 2001-07-25 | 3,217,200 | 59.27 | 59.28 | 57.75 | 58.75 | 00:00:00 | | 2001-07-26 | 3,815,100 | 58.60 | 58.75 | 57.36 | 58.09 | 00:00:00 | | 2001-07-27 | 3,006,600 | 57.95 | 58.18 | 57.45 | 57.94 | 00:00:00 | | 2001-07-30 | 2,367,600 | 57.38 | 59.45 | 57.30 | 58.38 | 00:00:00 | | 2001-07-31 | 1,924,200 | 58.70 | 60.06 | 58.30 | 58.84 | 00:00:00 | | 2001-08-01 | 1,969,800 | 59.00 | 59.35 | 56.88 | 59.04 | 00:00:00 | | 2001-08-02 | 862,200 | 58.65 | 59.58 | 57.75 | 59.35 | 00:00:00 | | 2001-08-03 | 1,625,000 | 59.49 | 59.64 | 56.70 | 57.88 | 00:00:00 | | 2001-08-06 | 1,049,000 | 58.11 | 58.48 | 56.85 | 57.09 | 00:00:00 | | 2001-08-07 | 890,100 | 57.04 | 58.30 | 57.00 | 57.98 | 00:00:00 | | 2001-08-08 | 1,983,600 | 57.87 | 58.86 | 56.41 | 56.80 | 00:00:00 | | 2001-08-09 | 1,544,700 | 56.40 | 58.05 | 55.86 | 57.73 | 00:00:00 | | 2001-08-10 | 1,958,700 | 57.92 | 59.65 | 57.36 | 58.69 | 00:00:00 | | 2001-08-13 | 1,174,500 | 58.66 | 60.00 | 57.80 | 59.45 | 00:00:00 | | 2001-08-14 | 1,077,800 | 59.45 | 60.12 | 58.61 | 58.91 | 00:00:00 | | 2001-08-15 | 1,181,700 | 59.15 | 60.00 | 58.08 | 58.80 | 00:00:00 | | 2001-08-16 | 898,600 | 58.25 | 59.08 | 57.53 | 59.08 | 00:00:00 | | 2001-08-17 | 2,498,000 | 58.39 | 58.75 | 54.96 | 55.46 | 00:00:00 | | 2001-08-20 | 1,669,000 | 55.60 | 56.53 | 54.26 | 56.00 | 00:00:00 | | 2001-08-21 | 1,491,300 | 56.01 | 56.02 | 53.39 | 53.47 | 00:00:00 | | 2001-08-22 | 3,807,000 | 53.36 | 54.78 | 53.30 | 54.35 | 00:00:00 | | 2001-08-23 | 1,635,300 | 54.35 | 54.81 | 53.04 | 53.21 | 00:00:00 | | 2001-08-24 | 1,337,000 | 53.30 | 55.55 | 53.27 | 55.01 | 00:00:00 | | 2001-08-27 | 814,000 | 54.85 | 55.46 | 54.03 | 54.73 | 00:00:00 | | 2001-08-28 | 1,226,200 | 54.50 | 54.80 | 53.71 | 54.05 | 00:00:00 | | 2001-08-29 | 1,298,100 | 54.24 | 54.56 | 53.60 | 53.71 | 00:00:00 | | 2001-08-30 | 3,105,400 | 53.60 | 54.80 | 52.26 | 53.70 | 00:00:00 | | 2001-08-31 | 2,971,800 | 53.30 | 55.57 | 53.23 | 55.30 | 00:00:00 | | 2001-09-04 | 4,272,800 | 55.01 | 57.97 | 54.69 | 56.26 | 00:00:00 | | 2001-09-05 | 1,341,000 | 56.22 | 57.25 | 56.20 | 56.55 | 00:00:00 | | 2001-09-06 | 1,423,200 | 56.87 | 57.91 | 55.57 | 55.60 | 00:00:00 | | 2001-09-07 | 3,452,700 | 54.80 | 55.00 | 53.80 | 54.10 | 00:00:00 | | 2001-09-10 | 2,761,600 | 54.11 | 56.23 | 54.10 | 55.11 | 00:00:00 | | 2001-09-17 | 3,515,800 | 55.08 | 55.27 | 48.23 | 48.80 | 00:00:00 | | 2001-09-18 | 4,435,200 | 48.80 | 49.80 | 45.98 | 48.79 | 00:00:00 | | 2001-09-19 | 3,140,700 | 49.00 | 50.58 | 46.41 | 47.57 | 00:00:00 | | 2001-09-20 | 1,595,200 | 47.00 | 47.92 | 45.00 | 45.02 | 00:00:00 | | 2001-09-21 | 4,109,100 | 44.70 | 45.65 | 42.75 | 44.86 | 00:00:00 | | 2001-09-24 | 2,364,800 | 45.00 | 47.90 | 44.99 | 46.69 | 00:00:00 | | 2001-09-25 | 1,574,600 | 46.56 | 47.25 | 45.30 | 46.74 | 00:00:00 | | 2001-09-26 | 1,266,800 | 47.12 | 48.13 | 45.36 | 46.10 | 00:00:00 | | 2001-09-27 | 3,094,600 | 46.29 | 49.04 | 46.25 | 48.84 | 00:00:00 | | 2001-09-28 | 2,318,100 | 48.70 | 49.84 | 48.24 | 49.07 | 00:00:00 | | 2001-10-01 | 1,652,800 | 48.84 | 49.00 | 47.20 | 48.81 | 00:00:00 | | 2001-10-02 | 2,006,400 | 48.21 | 50.70 | 48.21 | 50.50 | 00:00:00 | | 2001-10-03 | 3,174,800 | 49.99 | 53.49 | 49.54 | 52.43 | 00:00:00 | | 2001-10-04 | 3,545,700 | 52.32 | 53.02 | 49.41 | 49.81 | 00:00:00 | | 2001-10-05 | 2,469,600 | 49.81 | 51.23 | 48.74 | 50.89 | 00:00:00 | | 2001-10-08 | 1,629,000 | 50.70 | 51.25 | 48.80 | 48.86 | 00:00:00 | | 2001-10-09 | 2,219,400 | 48.84 | 49.56 | 47.38 | 47.91 | 00:00:00 | | 2001-10-10 | 1,890,400 | 47.92 | 51.84 | 47.91 | 51.25 | 00:00:00 | | 2001-10-11 | 1,935,000 | 51.15 | 53.07 | 51.15 | 53.01 | 00:00:00 | | 2001-10-12 | 2,240,100 | 52.74 | 52.74 | 50.45 | 51.81 | 00:00:00 | | 2001-10-15 | 1,812,900 | 51.70 | 53.77 | 51.61 | 53.13 | 00:00:00 | | 2001-10-16 | 1,789,200 | 53.76 | 54.19 | 51.80 | 52.78 | 00:00:00 | | 2001-10-17 | 2,066,000 | 53.26 | 53.74 | 49.83 | 49.85 | 00:00:00 | | 2001-10-18 | 1,225,500 | 49.39 | 50.99 | 48.56 | 50.34 | 00:00:00 | | 2001-10-19 | 1,377,000 | 49.67 | 50.30 | 48.90 | 50.15 | 00:00:00 | | 2001-10-22 | 2,050,200 | 49.91 | 52.19 | 48.86 | 51.90 | 00:00:00 | | 2001-10-23 | 3,038,000 | 52.54 | 54.57 | 51.99 | 53.56 | 00:00:00 | | 2001-10-24 | 1,500,900 | 53.87 | 54.61 | 52.35 | 52.77 | 00:00:00 | | 2001-10-25 | 2,302,800 | 52.13 | 55.35 | 51.84 | 55.08 | 00:00:00 | | 2001-10-26 | 1,544,000 | 54.60 | 55.70 | 54.18 | 55.35 | 00:00:00 | | 2001-10-29 | 1,946,100 | 55.35 | 55.60 | 52.74 | 52.82 | 00:00:00 | | 2001-10-30 | 1,606,200 | 52.50 | 53.00 | 51.17 | 52.12 | 00:00:00 | | 2001-10-31 | 1,569,900 | 53.45 | 53.52 | 51.83 | 52.82 | 00:00:00 | | 2001-11-01 | 2,891,200 | 52.83 | 54.02 | 52.14 | 53.58 | 00:00:00 | | 2001-11-02 | 2,439,600 | 53.35 | 56.08 | 53.28 | 55.81 | 00:00:00 | | 2001-11-05 | 4,349,200 | 56.00 | 59.06 | 56.00 | 59.00 | 00:00:00 | | 2001-11-06 | 5,596,200 | 58.41 | 62.22 | 58.40 | 61.67 | 00:00:00 | | 2001-11-07 | 5,563,800 | 61.00 | 63.29 | 60.83 | 62.59 | 00:00:00 | | 2001-11-08 | 3,820,800 | 61.87 | 62.89 | 59.99 | 60.65 | 00:00:00 | | 2001-11-09 | 2,483,600 | 60.65 | 60.82 | 59.21 | 60.31 | 00:00:00 | | 2001-11-12 | 2,055,300 | 60.09 | 61.41 | 58.29 | 60.50 | 00:00:00 | | 2001-11-13 | 2,163,200 | 61.60 | 63.09 | 60.55 | 62.90 | 00:00:00 | | 2001-11-14 | 6,545,200 | 59.90 | 62.42 | 59.35 | 59.60 | 00:00:00 | | 2001-11-15 | 3,597,300 | 59.51 | 60.49 | 58.31 | 60.26 | 00:00:00 | | 2001-11-16 | 1,927,800 | 60.61 | 60.70 | 59.45 | 60.00 | 00:00:00 | | 2001-11-19 | 1,001,200 | 60.01 | 60.65 | 59.36 | 60.16 | 00:00:00 | | 2001-11-20 | 1,639,800 | 60.08 | 60.18 | 58.90 | 58.96 | 00:00:00 | | 2001-11-21 | 1,463,000 | 58.59 | 59.91 | 58.47 | 59.15 | 00:00:00 | | 2001-11-23 | 754,800 | 59.14 | 60.76 | 58.87 | 60.50 | 00:00:00 | | 2001-11-26 | 1,372,000 | 60.77 | 61.31 | 59.91 | 61.25 | 00:00:00 | | 2001-11-27 | 1,716,800 | 61.05 | 61.10 | 58.94 | 59.99 | 00:00:00 | | 2001-11-28 | 2,510,600 | 59.89 | 60.46 | 59.40 | 59.88 | 00:00:00 | | 2001-11-29 | 1,773,400 | 59.68 | 60.36 | 58.49 | 60.35 | 00:00:00 | | 2001-11-30 | 2,357,100 | 60.20 | 62.08 | 60.13 | 60.86 | 00:00:00 | | 2001-12-03 | 3,983,700 | 60.45 | 61.55 | 59.00 | 60.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
