|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 2,559,600 | 71.00 | 71.49 | 68.81 | 70.13 | 00:00:00 | | 2002-05-29 | 5,530,500 | 46.97 | 47.34 | 45.36 | 45.99 | 00:00:00 | | 2002-05-30 | 5,536,400 | 45.90 | 45.90 | 44.01 | 44.21 | 00:00:00 | | 2002-05-31 | 3,674,200 | 44.40 | 45.19 | 43.77 | 44.24 | 00:00:00 | | 2002-06-03 | 3,262,500 | 43.98 | 44.93 | 43.35 | 43.56 | 00:00:00 | | 2002-06-04 | 3,349,400 | 43.25 | 43.53 | 41.53 | 42.09 | 00:00:00 | | 2002-06-05 | 3,210,300 | 41.69 | 43.49 | 41.19 | 43.02 | 00:00:00 | | 2002-06-06 | 2,629,400 | 43.24 | 43.60 | 41.53 | 41.53 | 00:00:00 | | 2002-06-07 | 2,976,000 | 41.79 | 43.38 | 41.56 | 42.78 | 00:00:00 | | 2002-06-10 | 1,680,000 | 42.60 | 43.28 | 41.97 | 42.68 | 00:00:00 | | 2002-06-11 | 2,842,600 | 43.15 | 44.00 | 42.18 | 42.20 | 00:00:00 | | 2002-06-12 | 2,803,200 | 42.20 | 43.07 | 41.60 | 42.22 | 00:00:00 | | 2002-06-13 | 3,564,900 | 42.29 | 42.30 | 40.31 | 40.45 | 00:00:00 | | 2002-06-14 | 4,157,100 | 40.50 | 40.65 | 38.96 | 39.77 | 00:00:00 | | 2002-06-17 | 3,633,800 | 40.63 | 41.50 | 39.88 | 41.45 | 00:00:00 | | 2002-06-18 | 1,908,000 | 40.99 | 42.27 | 40.75 | 41.93 | 00:00:00 | | 2002-06-19 | 3,266,100 | 41.87 | 42.89 | 41.73 | 41.96 | 00:00:00 | | 2002-06-20 | 7,716,600 | 42.25 | 42.90 | 41.29 | 42.25 | 00:00:00 | | 2002-06-21 | 6,911,400 | 41.60 | 43.14 | 41.60 | 42.81 | 00:00:00 | | 2002-06-24 | 5,478,900 | 42.89 | 44.03 | 42.06 | 43.63 | 00:00:00 | | 2002-06-25 | 3,462,000 | 43.64 | 44.06 | 42.40 | 42.60 | 00:00:00 | | 2002-06-26 | 3,407,800 | 42.73 | 43.39 | 41.50 | 42.81 | 00:00:00 | | 2002-06-27 | 3,321,000 | 44.23 | 44.25 | 42.65 | 44.25 | 00:00:00 | | 2002-06-28 | 3,228,300 | 44.31 | 44.75 | 43.93 | 44.39 | 00:00:00 | | 2002-07-01 | 2,980,800 | 44.00 | 44.28 | 42.72 | 42.93 | 00:00:00 | | 2002-07-02 | 2,864,700 | 42.73 | 43.31 | 41.20 | 41.95 | 00:00:00 | | 2002-07-03 | 4,369,000 | 41.90 | 42.06 | 39.81 | 41.22 | 00:00:00 | | 2002-07-05 | 2,357,100 | 41.21 | 43.92 | 41.20 | 43.91 | 00:00:00 | | 2002-07-08 | 5,433,000 | 43.91 | 44.05 | 42.24 | 42.27 | 00:00:00 | | 2002-07-09 | 2,246,000 | 42.24 | 43.38 | 41.65 | 41.66 | 00:00:00 | | 2002-07-10 | 2,916,400 | 41.82 | 42.21 | 40.60 | 40.70 | 00:00:00 | | 2002-07-11 | 4,900,000 | 40.89 | 41.44 | 40.05 | 41.17 | 00:00:00 | | 2002-07-12 | 4,962,000 | 41.20 | 41.69 | 40.06 | 40.40 | 00:00:00 | | 2002-07-15 | 6,016,000 | 40.39 | 40.40 | 37.25 | 39.50 | 00:00:00 | | 2002-07-16 | 6,146,100 | 39.39 | 39.50 | 37.09 | 37.74 | 00:00:00 | | 2002-07-17 | 4,311,300 | 38.50 | 39.30 | 36.59 | 37.20 | 00:00:00 | | 2002-07-18 | 4,083,300 | 37.18 | 37.61 | 36.11 | 36.57 | 00:00:00 | | 2002-07-19 | 3,985,200 | 35.75 | 36.39 | 34.80 | 35.49 | 00:00:00 | | 2002-07-22 | 4,303,800 | 35.26 | 36.32 | 33.73 | 34.50 | 00:00:00 | | 2002-07-23 | 3,491,700 | 33.71 | 35.67 | 33.71 | 34.05 | 00:00:00 | | 2002-07-24 | 4,427,600 | 33.87 | 37.13 | 33.61 | 36.93 | 00:00:00 | | 2002-07-25 | 4,188,200 | 36.99 | 38.16 | 34.90 | 36.60 | 00:00:00 | | 2002-07-26 | 3,089,200 | 36.25 | 37.46 | 36.10 | 37.30 | 00:00:00 | | 2002-07-29 | 2,766,200 | 37.42 | 39.96 | 37.11 | 39.71 | 00:00:00 | | 2002-07-30 | 3,418,600 | 39.70 | 39.82 | 38.42 | 39.20 | 00:00:00 | | 2002-07-31 | 2,966,700 | 39.19 | 39.30 | 37.59 | 38.35 | 00:00:00 | | 2002-08-01 | 3,885,300 | 38.19 | 38.93 | 36.76 | 37.01 | 00:00:00 | | 2002-08-02 | 3,668,400 | 37.00 | 37.50 | 34.79 | 35.70 | 00:00:00 | | 2002-08-05 | 3,798,400 | 35.89 | 36.30 | 34.35 | 34.44 | 00:00:00 | | 2002-08-06 | 2,934,000 | 34.65 | 37.72 | 34.64 | 36.86 | 00:00:00 | | 2002-08-07 | 2,885,700 | 37.00 | 37.75 | 35.84 | 37.29 | 00:00:00 | | 2002-08-08 | 2,531,200 | 37.30 | 38.54 | 36.62 | 38.45 | 00:00:00 | | 2002-08-09 | 2,174,800 | 37.75 | 39.05 | 37.19 | 38.31 | 00:00:00 | | 2002-08-12 | 1,264,200 | 38.49 | 38.63 | 37.35 | 38.36 | 00:00:00 | | 2002-08-13 | 4,635,400 | 38.18 | 39.31 | 38.07 | 38.20 | 00:00:00 | | 2002-08-14 | 3,516,300 | 38.38 | 39.43 | 36.79 | 39.27 | 00:00:00 | | 2002-08-15 | 2,886,900 | 39.25 | 39.90 | 38.45 | 39.13 | 00:00:00 | | 2002-08-16 | 4,665,200 | 38.06 | 38.06 | 36.97 | 37.14 | 00:00:00 | | 2002-08-19 | 2,010,900 | 37.10 | 38.78 | 36.75 | 38.74 | 00:00:00 | | 2002-08-20 | 2,229,600 | 38.73 | 38.74 | 37.67 | 38.18 | 00:00:00 | | 2002-08-21 | 2,383,600 | 38.65 | 39.13 | 37.90 | 38.72 | 00:00:00 | | 2002-08-22 | 1,840,800 | 38.71 | 39.38 | 38.05 | 39.36 | 00:00:00 | | 2002-08-23 | 2,157,900 | 39.33 | 39.55 | 38.22 | 38.39 | 00:00:00 | | 2002-08-26 | 1,739,200 | 38.67 | 39.18 | 37.67 | 38.98 | 00:00:00 | | 2002-08-27 | 4,412,700 | 39.19 | 39.65 | 37.65 | 37.74 | 00:00:00 | | 2002-08-28 | 7,365,600 | 37.50 | 37.68 | 35.21 | 35.81 | 00:00:00 | | 2002-08-29 | 6,204,000 | 35.27 | 35.53 | 34.18 | 34.78 | 00:00:00 | | 2002-08-30 | 4,316,400 | 34.78 | 36.35 | 34.72 | 35.31 | 00:00:00 | | 2002-09-03 | 8,519,000 | 35.19 | 35.40 | 32.65 | 32.78 | 00:00:00 | | 2002-09-04 | 4,353,300 | 33.31 | 34.81 | 33.28 | 34.52 | 00:00:00 | | 2002-09-05 | 5,195,200 | 33.98 | 34.15 | 32.78 | 33.15 | 00:00:00 | | 2002-09-06 | 4,208,800 | 33.45 | 34.81 | 32.87 | 34.22 | 00:00:00 | | 2002-09-09 | 2,832,300 | 34.15 | 35.18 | 33.50 | 35.14 | 00:00:00 | | 2002-09-10 | 2,525,400 | 35.27 | 35.37 | 34.52 | 35.25 | 00:00:00 | | 2002-09-11 | 1,631,200 | 35.27 | 36.08 | 34.90 | 35.00 | 00:00:00 | | 2002-09-12 | 2,502,900 | 35.00 | 35.10 | 34.20 | 34.44 | 00:00:00 | | 2002-09-13 | 2,032,200 | 34.39 | 34.59 | 33.55 | 34.32 | 00:00:00 | | 2002-09-16 | 1,840,800 | 34.14 | 34.60 | 33.70 | 34.30 | 00:00:00 | | 2002-09-17 | 2,604,900 | 34.22 | 35.35 | 33.85 | 33.95 | 00:00:00 | | 2002-09-18 | 4,150,500 | 33.73 | 34.35 | 32.85 | 33.87 | 00:00:00 | | 2002-09-19 | 4,244,000 | 33.08 | 34.73 | 32.64 | 33.46 | 00:00:00 | | 2002-09-20 | 4,599,400 | 33.62 | 34.24 | 31.65 | 33.35 | 00:00:00 | | 2002-09-23 | 2,926,800 | 33.27 | 33.40 | 32.20 | 32.53 | 00:00:00 | | 2002-09-24 | 5,106,600 | 32.40 | 32.55 | 31.35 | 31.35 | 00:00:00 | | 2002-09-25 | 4,988,700 | 31.73 | 33.12 | 31.62 | 32.42 | 00:00:00 | | 2002-09-26 | 5,109,000 | 33.41 | 34.29 | 33.40 | 34.09 | 00:00:00 | | 2002-09-27 | 6,958,500 | 34.05 | 35.37 | 33.95 | 35.06 | 00:00:00 | | 2002-09-30 | 5,432,800 | 34.81 | 34.82 | 33.00 | 33.79 | 00:00:00 | | 2002-10-01 | 6,625,800 | 34.30 | 36.46 | 33.61 | 36.21 | 00:00:00 | | 2002-10-02 | 4,535,600 | 35.90 | 36.26 | 34.73 | 35.00 | 00:00:00 | | 2002-10-03 | 4,197,200 | 35.00 | 35.90 | 34.66 | 35.03 | 00:00:00 | | 2002-10-04 | 3,955,500 | 35.18 | 35.79 | 33.77 | 34.24 | 00:00:00 | | 2002-10-07 | 3,290,000 | 34.02 | 34.57 | 33.00 | 33.29 | 00:00:00 | | 2002-10-08 | 4,017,000 | 33.10 | 33.75 | 32.08 | 32.80 | 00:00:00 | | 2002-10-09 | 7,667,400 | 32.79 | 32.80 | 30.69 | 30.94 | 00:00:00 | | 2002-10-10 | 6,108,300 | 31.15 | 33.79 | 31.05 | 33.28 | 00:00:00 | | 2002-10-11 | 5,081,800 | 34.69 | 35.44 | 32.80 | 34.93 | 00:00:00 | | 2002-10-14 | 3,914,100 | 34.34 | 35.50 | 34.16 | 35.00 | 00:00:00 | | 2002-10-15 | 5,807,200 | 35.85 | 37.69 | 35.71 | 37.68 | 00:00:00 | | 2002-10-16 | 5,542,500 | 36.80 | 37.63 | 36.69 | 36.77 | 00:00:00 | | 2002-10-17 | 4,122,900 | 37.27 | 38.90 | 37.16 | 38.85 | 00:00:00 | | 2002-10-18 | 8,073,400 | 39.25 | 41.95 | 38.99 | 41.50 | 00:00:00 | | 2002-10-21 | 8,226,400 | 41.25 | 44.59 | 41.00 | 44.33 | 00:00:00 | | 2002-10-22 | 10,741,000 | 42.65 | 43.14 | 40.02 | 40.39 | 00:00:00 | | 2002-10-23 | 4,921,600 | 40.09 | 42.59 | 40.09 | 42.38 | 00:00:00 | | 2002-10-24 | 5,490,400 | 42.20 | 43.09 | 42.09 | 42.22 | 00:00:00 | | 2002-10-25 | 5,072,800 | 42.22 | 43.67 | 42.10 | 43.58 | 00:00:00 | | 2002-10-28 | 6,445,400 | 43.25 | 44.40 | 43.00 | 43.47 | 00:00:00 | | 2002-10-29 | 7,052,000 | 43.46 | 43.68 | 42.17 | 42.81 | 00:00:00 | | 2002-10-30 | 4,176,400 | 42.88 | 43.76 | 42.55 | 43.29 | 00:00:00 | | 2002-10-31 | 5,596,600 | 43.50 | 44.37 | 42.95 | 44.12 | 00:00:00 | | 2002-11-01 | 5,226,300 | 43.57 | 45.57 | 43.38 | 45.07 | 00:00:00 | | 2002-11-04 | 4,426,200 | 45.55 | 46.05 | 44.79 | 45.28 | 00:00:00 | | 2002-11-05 | 4,308,800 | 45.08 | 45.41 | 44.34 | 44.64 | 00:00:00 | | 2002-11-06 | 7,565,000 | 44.75 | 45.31 | 43.10 | 45.21 | 00:00:00 | | 2002-11-07 | 4,135,500 | 45.00 | 45.47 | 42.90 | 43.10 | 00:00:00 | | 2002-11-08 | 3,450,600 | 43.05 | 44.89 | 43.04 | 43.38 | 00:00:00 | | 2002-11-11 | 4,763,200 | 43.61 | 43.85 | 41.11 | 41.21 | 00:00:00 | | 2002-11-12 | 4,109,800 | 41.72 | 43.35 | 41.44 | 42.26 | 00:00:00 | | 2002-11-13 | 4,872,900 | 41.97 | 43.84 | 41.15 | 42.88 | 00:00:00 | | 2002-11-14 | 3,165,800 | 43.52 | 44.70 | 43.49 | 44.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
