|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 3,983,700 | 60.45 | 61.55 | 59.00 | 60.33 | 00:00:00 | | 2001-12-04 | 2,963,700 | 60.31 | 63.34 | 59.60 | 63.27 | 00:00:00 | | 2001-12-05 | 4,951,200 | 63.35 | 66.17 | 63.15 | 65.09 | 00:00:00 | | 2001-12-06 | 4,060,500 | 64.72 | 66.40 | 64.45 | 65.83 | 00:00:00 | | 2001-12-07 | 2,014,800 | 65.18 | 65.75 | 63.69 | 64.70 | 00:00:00 | | 2001-12-10 | 2,094,300 | 64.89 | 65.15 | 64.35 | 64.65 | 00:00:00 | | 2001-12-11 | 1,783,500 | 64.65 | 64.65 | 63.43 | 64.05 | 00:00:00 | | 2001-12-12 | 1,176,600 | 63.48 | 64.24 | 63.19 | 63.95 | 00:00:00 | | 2001-12-13 | 1,556,100 | 63.24 | 64.10 | 62.70 | 62.85 | 00:00:00 | | 2001-12-14 | 1,721,700 | 62.96 | 63.54 | 62.20 | 62.92 | 00:00:00 | | 2001-12-17 | 2,349,900 | 62.97 | 64.83 | 62.64 | 63.90 | 00:00:00 | | 2001-12-18 | 1,310,100 | 63.99 | 65.95 | 63.90 | 65.43 | 00:00:00 | | 2001-12-19 | 3,120,600 | 64.95 | 67.35 | 64.54 | 66.55 | 00:00:00 | | 2001-12-20 | 1,805,800 | 65.80 | 66.85 | 64.86 | 65.17 | 00:00:00 | | 2001-12-21 | 3,355,500 | 65.42 | 66.19 | 64.40 | 65.13 | 00:00:00 | | 2001-12-24 | 531,400 | 65.23 | 66.24 | 65.22 | 66.14 | 00:00:00 | | 2001-12-26 | 2,219,400 | 66.25 | 68.60 | 66.12 | 67.88 | 00:00:00 | | 2001-12-27 | 1,852,500 | 68.28 | 69.28 | 67.40 | 67.50 | 00:00:00 | | 2001-12-28 | 1,181,700 | 67.46 | 68.45 | 67.40 | 67.68 | 00:00:00 | | 2001-12-31 | 2,172,900 | 67.62 | 67.80 | 65.59 | 65.62 | 00:00:00 | | 2002-01-02 | 3,268,400 | 65.65 | 65.70 | 64.14 | 65.35 | 00:00:00 | | 2002-01-03 | 2,711,400 | 65.06 | 65.42 | 64.92 | 65.40 | 00:00:00 | | 2002-01-04 | 2,952,400 | 65.41 | 67.14 | 64.83 | 66.66 | 00:00:00 | | 2002-01-07 | 1,305,600 | 66.85 | 66.99 | 65.45 | 65.85 | 00:00:00 | | 2002-01-08 | 2,225,100 | 66.24 | 66.25 | 63.72 | 64.63 | 00:00:00 | | 2002-01-09 | 1,949,000 | 64.34 | 65.85 | 63.66 | 63.68 | 00:00:00 | | 2002-01-10 | 3,109,500 | 63.18 | 63.27 | 61.14 | 62.98 | 00:00:00 | | 2002-01-11 | 1,770,800 | 63.03 | 63.42 | 61.72 | 62.39 | 00:00:00 | | 2002-01-14 | 1,559,200 | 61.91 | 63.01 | 61.60 | 62.00 | 00:00:00 | | 2002-01-15 | 1,882,400 | 61.94 | 63.55 | 61.62 | 62.11 | 00:00:00 | | 2002-01-16 | 4,751,100 | 61.94 | 64.74 | 61.43 | 62.34 | 00:00:00 | | 2002-01-17 | 2,059,500 | 62.25 | 64.19 | 61.70 | 63.50 | 00:00:00 | | 2002-01-18 | 1,794,200 | 62.99 | 63.64 | 61.12 | 61.76 | 00:00:00 | | 2002-01-22 | 1,391,100 | 61.99 | 63.20 | 61.93 | 62.35 | 00:00:00 | | 2002-01-23 | 2,072,100 | 62.51 | 63.75 | 61.11 | 63.46 | 00:00:00 | | 2002-01-24 | 2,111,000 | 63.27 | 63.58 | 62.28 | 62.96 | 00:00:00 | | 2002-01-25 | 1,425,600 | 62.85 | 64.67 | 62.81 | 63.88 | 00:00:00 | | 2002-01-28 | 991,400 | 63.91 | 65.19 | 63.66 | 64.97 | 00:00:00 | | 2002-01-29 | 1,996,200 | 65.10 | 66.24 | 63.01 | 64.06 | 00:00:00 | | 2002-01-30 | 2,268,900 | 64.24 | 65.38 | 63.32 | 65.18 | 00:00:00 | | 2002-01-31 | 1,783,500 | 64.74 | 66.49 | 63.89 | 66.25 | 00:00:00 | | 2002-02-01 | 2,720,100 | 65.76 | 67.00 | 63.09 | 63.31 | 00:00:00 | | 2002-02-04 | 2,749,500 | 62.83 | 64.05 | 61.90 | 63.38 | 00:00:00 | | 2002-02-05 | 6,625,800 | 63.94 | 68.75 | 63.93 | 66.36 | 00:00:00 | | 2002-02-06 | 2,810,200 | 66.28 | 67.86 | 65.48 | 65.60 | 00:00:00 | | 2002-02-07 | 3,492,600 | 65.56 | 67.54 | 64.51 | 65.06 | 00:00:00 | | 2002-02-08 | 4,331,100 | 64.84 | 65.50 | 63.76 | 65.10 | 00:00:00 | | 2002-02-11 | 2,128,200 | 64.85 | 67.43 | 64.64 | 67.40 | 00:00:00 | | 2002-02-12 | 1,787,000 | 66.32 | 67.80 | 65.59 | 66.93 | 00:00:00 | | 2002-02-13 | 1,713,600 | 66.82 | 68.35 | 66.31 | 68.29 | 00:00:00 | | 2002-02-14 | 2,061,400 | 68.00 | 68.22 | 66.90 | 67.37 | 00:00:00 | | 2002-02-15 | 2,232,000 | 67.40 | 67.41 | 65.40 | 65.64 | 00:00:00 | | 2002-02-19 | 2,715,600 | 65.45 | 66.33 | 64.96 | 65.94 | 00:00:00 | | 2002-02-20 | 2,955,600 | 66.00 | 68.32 | 65.79 | 68.05 | 00:00:00 | | 2002-02-21 | 2,995,500 | 67.51 | 68.33 | 67.08 | 67.24 | 00:00:00 | | 2002-02-22 | 2,855,200 | 67.10 | 68.80 | 67.10 | 68.31 | 00:00:00 | | 2002-02-25 | 5,776,200 | 68.26 | 71.00 | 68.15 | 70.88 | 00:00:00 | | 2002-02-26 | 3,973,000 | 70.67 | 72.02 | 70.22 | 71.71 | 00:00:00 | | 2002-02-27 | 4,896,900 | 71.80 | 72.55 | 71.75 | 72.19 | 00:00:00 | | 2002-02-28 | 3,159,400 | 71.96 | 72.97 | 70.93 | 71.93 | 00:00:00 | | 2002-03-01 | 3,512,200 | 72.10 | 74.30 | 71.76 | 73.83 | 00:00:00 | | 2002-03-04 | 8,238,200 | 74.01 | 79.47 | 73.90 | 79.20 | 00:00:00 | | 2002-03-05 | 11,444,400 | 78.41 | 79.10 | 73.21 | 74.05 | 00:00:00 | | 2002-03-06 | 4,276,400 | 73.71 | 76.74 | 73.35 | 76.42 | 00:00:00 | | 2002-03-07 | 4,977,900 | 77.30 | 77.50 | 74.09 | 74.96 | 00:00:00 | | 2002-03-08 | 3,677,400 | 76.15 | 76.85 | 75.08 | 75.49 | 00:00:00 | | 2002-03-11 | 2,534,800 | 74.79 | 76.60 | 74.51 | 76.43 | 00:00:00 | | 2002-03-12 | 3,580,600 | 75.15 | 75.65 | 73.44 | 75.00 | 00:00:00 | | 2002-03-13 | 3,711,900 | 74.56 | 74.92 | 72.89 | 73.10 | 00:00:00 | | 2002-03-14 | 2,658,300 | 73.00 | 74.79 | 72.50 | 73.34 | 00:00:00 | | 2002-03-15 | 3,703,800 | 74.00 | 74.20 | 72.45 | 73.08 | 00:00:00 | | 2002-03-18 | 4,187,200 | 73.58 | 73.84 | 72.83 | 73.19 | 00:00:00 | | 2002-03-19 | 5,520,600 | 73.85 | 77.00 | 73.52 | 75.80 | 00:00:00 | | 2002-03-20 | 2,758,500 | 75.60 | 75.68 | 73.10 | 73.38 | 00:00:00 | | 2002-03-21 | 4,311,600 | 73.19 | 73.55 | 70.87 | 72.20 | 00:00:00 | | 2002-03-22 | 4,182,000 | 72.25 | 72.71 | 71.31 | 72.14 | 00:00:00 | | 2002-03-25 | 2,433,600 | 72.45 | 72.46 | 69.68 | 69.83 | 00:00:00 | | 2002-03-26 | 3,870,300 | 69.98 | 72.36 | 69.50 | 71.21 | 00:00:00 | | 2002-03-27 | 2,883,600 | 71.05 | 73.45 | 71.05 | 72.96 | 00:00:00 | | 2002-03-28 | 3,262,800 | 73.00 | 74.50 | 72.62 | 73.21 | 00:00:00 | | 2002-04-01 | 4,699,500 | 73.50 | 74.60 | 71.77 | 74.37 | 00:00:00 | | 2002-04-02 | 2,903,800 | 74.37 | 74.37 | 72.48 | 73.10 | 00:00:00 | | 2002-04-03 | 3,586,800 | 71.04 | 73.05 | 70.56 | 71.42 | 00:00:00 | | 2002-04-04 | 3,988,800 | 71.25 | 73.76 | 71.05 | 73.70 | 00:00:00 | | 2002-04-05 | 3,536,600 | 73.70 | 75.70 | 73.60 | 74.72 | 00:00:00 | | 2002-04-08 | 4,095,000 | 73.77 | 74.65 | 73.63 | 73.92 | 00:00:00 | | 2002-04-09 | 4,999,800 | 74.51 | 75.66 | 73.45 | 75.32 | 00:00:00 | | 2002-04-10 | 5,823,900 | 75.61 | 77.47 | 75.40 | 77.34 | 00:00:00 | | 2002-04-11 | 7,249,500 | 76.94 | 77.12 | 73.63 | 74.81 | 00:00:00 | | 2002-04-12 | 4,740,000 | 75.13 | 75.22 | 73.70 | 74.85 | 00:00:00 | | 2002-04-15 | 4,094,600 | 74.91 | 75.44 | 72.77 | 73.15 | 00:00:00 | | 2002-04-16 | 2,481,800 | 73.16 | 75.36 | 73.16 | 74.76 | 00:00:00 | | 2002-04-17 | 4,359,300 | 75.05 | 75.15 | 72.00 | 72.91 | 00:00:00 | | 2002-04-18 | 4,390,200 | 73.27 | 73.37 | 70.46 | 71.80 | 00:00:00 | | 2002-04-19 | 2,629,400 | 71.86 | 72.94 | 71.40 | 72.20 | 00:00:00 | | 2002-04-22 | 2,704,500 | 71.95 | 72.40 | 70.47 | 70.99 | 00:00:00 | | 2002-04-23 | 4,037,800 | 70.75 | 73.50 | 70.60 | 72.16 | 00:00:00 | | 2002-04-24 | 2,067,900 | 72.57 | 73.74 | 71.29 | 71.39 | 00:00:00 | | 2002-04-25 | 4,237,200 | 71.59 | 73.39 | 70.51 | 73.04 | 00:00:00 | | 2002-04-26 | 3,715,800 | 73.10 | 73.94 | 71.98 | 72.30 | 00:00:00 | | 2002-04-29 | 6,191,600 | 72.10 | 72.83 | 71.55 | 71.60 | 00:00:00 | | 2002-04-30 | 8,108,600 | 72.05 | 73.20 | 70.75 | 71.47 | 00:00:00 | | 2002-05-01 | 18,332,400 | 71.60 | 71.61 | 66.56 | 68.30 | 00:00:00 | | 2002-05-02 | 8,407,400 | 68.42 | 69.30 | 67.45 | 68.05 | 00:00:00 | | 2002-05-03 | 5,832,000 | 67.60 | 69.40 | 66.89 | 67.92 | 00:00:00 | | 2002-05-06 | 3,850,600 | 67.60 | 69.15 | 67.06 | 67.22 | 00:00:00 | | 2002-05-07 | 5,469,900 | 67.44 | 69.20 | 67.11 | 68.70 | 00:00:00 | | 2002-05-08 | 5,473,500 | 69.18 | 70.71 | 68.27 | 70.48 | 00:00:00 | | 2002-05-09 | 4,590,600 | 70.25 | 70.40 | 69.02 | 69.49 | 00:00:00 | | 2002-05-10 | 4,507,600 | 70.00 | 70.01 | 68.40 | 68.63 | 00:00:00 | | 2002-05-13 | 4,972,500 | 68.42 | 68.90 | 67.06 | 67.80 | 00:00:00 | | 2002-05-14 | 3,807,400 | 68.70 | 70.02 | 68.22 | 69.72 | 00:00:00 | | 2002-05-15 | 4,242,000 | 69.79 | 72.50 | 69.09 | 71.85 | 00:00:00 | | 2002-05-16 | 4,104,600 | 71.90 | 71.90 | 70.07 | 71.07 | 00:00:00 | | 2002-05-17 | 5,215,500 | 71.50 | 72.13 | 69.36 | 70.68 | 00:00:00 | | 2002-05-20 | 3,735,600 | 70.36 | 70.66 | 69.68 | 70.41 | 00:00:00 | | 2002-05-21 | 4,686,800 | 70.59 | 71.64 | 68.76 | 68.96 | 00:00:00 | | 2002-05-22 | 2,975,100 | 68.97 | 70.87 | 68.90 | 70.66 | 00:00:00 | | 2002-05-23 | 3,868,600 | 70.90 | 71.50 | 69.62 | 71.01 | 00:00:00 | | 2002-05-24 | 2,415,300 | 71.00 | 71.49 | 70.52 | 70.86 | 00:00:00 | | 2002-05-28 | 2,559,600 | 71.00 | 71.49 | 68.81 | 70.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
