|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-14 | 3,165,800 | 43.52 | 44.70 | 43.49 | 44.47 | 00:00:00 | 2002-11-15 | 5,088,200 | 44.37 | 46.10 | 44.11 | 45.80 | 00:00:00 | 2002-11-18 | 4,843,800 | 46.04 | 46.18 | 44.87 | 45.19 | 00:00:00 | 2002-11-19 | 3,618,600 | 44.90 | 45.83 | 44.75 | 45.17 | 00:00:00 | 2002-11-20 | 4,352,000 | 44.77 | 46.50 | 44.50 | 46.07 | 00:00:00 | 2002-11-21 | 6,360,600 | 46.22 | 49.37 | 46.15 | 48.98 | 00:00:00 | 2002-11-22 | 4,221,900 | 48.78 | 49.07 | 47.80 | 48.01 | 00:00:00 | 2002-11-25 | 5,087,200 | 48.00 | 48.77 | 47.52 | 47.76 | 00:00:00 | 2002-11-26 | 5,133,300 | 47.38 | 48.73 | 47.00 | 48.27 | 00:00:00 | 2002-11-27 | 4,186,400 | 48.35 | 50.34 | 48.35 | 49.50 | 00:00:00 | 2002-11-29 | 2,930,400 | 49.44 | 49.54 | 48.86 | 49.00 | 00:00:00 | 2002-12-02 | 6,609,000 | 49.13 | 49.65 | 48.37 | 48.86 | 00:00:00 | 2002-12-03 | 7,386,800 | 48.16 | 48.17 | 46.50 | 46.77 | 00:00:00 | 2002-12-04 | 4,564,800 | 46.99 | 48.49 | 46.65 | 47.74 | 00:00:00 | 2002-12-05 | 2,435,400 | 48.01 | 48.06 | 47.10 | 47.29 | 00:00:00 | 2002-12-06 | 3,449,700 | 46.91 | 47.98 | 46.42 | 47.42 | 00:00:00 | 2002-12-09 | 3,023,400 | 47.29 | 47.45 | 46.14 | 46.29 | 00:00:00 | 2002-12-10 | 2,778,300 | 46.35 | 47.45 | 46.25 | 46.98 | 00:00:00 | 2002-12-11 | 2,272,500 | 47.00 | 47.32 | 46.29 | 46.95 | 00:00:00 | 2002-12-12 | 2,412,000 | 47.02 | 47.36 | 46.04 | 46.99 | 00:00:00 | 2002-12-13 | 4,261,500 | 46.82 | 46.85 | 45.52 | 45.57 | 00:00:00 | 2002-12-16 | 5,803,600 | 45.80 | 47.47 | 45.69 | 47.39 | 00:00:00 | 2002-12-17 | 4,852,800 | 46.71 | 47.49 | 46.04 | 46.63 | 00:00:00 | 2002-12-18 | 2,283,600 | 46.60 | 46.71 | 45.76 | 46.14 | 00:00:00 | 2002-12-19 | 2,791,400 | 45.88 | 47.08 | 45.39 | 45.66 | 00:00:00 | 2002-12-20 | 4,478,800 | 45.82 | 46.70 | 44.84 | 46.49 | 00:00:00 | 2002-12-23 | 2,452,500 | 46.45 | 47.39 | 46.35 | 46.93 | 00:00:00 | 2002-12-24 | 828,300 | 46.87 | 47.18 | 46.60 | 46.87 | 00:00:00 | 2002-12-26 | 1,460,700 | 46.89 | 48.07 | 46.67 | 46.90 | 00:00:00 | 2002-12-27 | 1,378,400 | 46.97 | 47.00 | 45.73 | 45.78 | 00:00:00 | 2002-12-30 | 2,041,200 | 45.71 | 46.77 | 45.50 | 46.29 | 00:00:00 | 2002-12-31 | 1,927,800 | 46.43 | 46.68 | 45.40 | 46.13 | 00:00:00 | 2003-01-02 | 3,400,200 | 46.12 | 48.10 | 45.85 | 47.99 | 00:00:00 | 2003-01-03 | 2,585,700 | 47.82 | 48.07 | 47.00 | 47.62 | 00:00:00 | 2003-01-06 | 4,245,800 | 47.70 | 48.23 | 47.50 | 48.07 | 00:00:00 | 2003-01-07 | 3,230,100 | 47.97 | 48.09 | 47.02 | 48.01 | 00:00:00 | 2003-01-08 | 3,086,100 | 47.67 | 47.89 | 46.62 | 46.80 | 00:00:00 | 2003-01-09 | 2,888,600 | 47.16 | 48.49 | 46.98 | 47.89 | 00:00:00 | 2003-01-10 | 3,290,000 | 47.02 | 47.88 | 46.69 | 47.40 | 00:00:00 | 2003-01-13 | 1,865,700 | 47.60 | 47.97 | 46.72 | 47.44 | 00:00:00 | 2003-01-14 | 2,589,300 | 47.29 | 47.92 | 47.00 | 47.92 | 00:00:00 | 2003-01-15 | 2,301,000 | 47.86 | 48.00 | 46.90 | 47.10 | 00:00:00 | 2003-01-16 | 2,852,100 | 47.28 | 48.16 | 47.08 | 47.13 | 00:00:00 | 2003-01-17 | 4,865,000 | 46.88 | 47.43 | 45.90 | 45.93 | 00:00:00 | 2003-01-21 | 3,766,000 | 46.08 | 46.62 | 44.91 | 45.01 | 00:00:00 | 2003-01-22 | 4,586,400 | 44.89 | 45.18 | 43.04 | 43.20 | 00:00:00 | 2003-01-23 | 4,185,000 | 43.08 | 45.33 | 42.92 | 45.00 | 00:00:00 | 2003-01-24 | 3,696,900 | 44.61 | 44.61 | 42.76 | 43.01 | 00:00:00 | 2003-01-27 | 2,681,600 | 42.95 | 44.02 | 42.55 | 42.81 | 00:00:00 | 2003-01-28 | 3,478,500 | 43.23 | 43.25 | 42.50 | 42.98 | 00:00:00 | 2003-01-29 | 2,700,900 | 42.81 | 43.89 | 41.76 | 43.58 | 00:00:00 | 2003-01-30 | 3,150,400 | 43.50 | 43.68 | 42.30 | 42.58 | 00:00:00 | 2003-01-31 | 3,370,000 | 42.24 | 44.30 | 42.00 | 43.32 | 00:00:00 | 2003-02-03 | 3,866,000 | 43.19 | 44.91 | 43.06 | 44.29 | 00:00:00 | 2003-02-04 | 16,956,600 | 45.71 | 48.10 | 43.82 | 47.30 | 00:00:00 | 2003-02-05 | 7,703,100 | 47.50 | 49.09 | 46.58 | 47.41 | 00:00:00 | 2003-02-06 | 4,335,300 | 47.35 | 48.10 | 46.50 | 46.97 | 00:00:00 | 2003-02-07 | 4,216,500 | 47.30 | 47.98 | 46.32 | 46.50 | 00:00:00 | 2003-02-10 | 3,524,400 | 46.50 | 47.74 | 46.47 | 47.24 | 00:00:00 | 2003-02-11 | 4,263,900 | 47.20 | 47.77 | 46.48 | 46.97 | 00:00:00 | 2003-02-12 | 5,234,800 | 46.75 | 47.36 | 46.75 | 46.89 | 00:00:00 | 2003-02-13 | 3,679,500 | 46.80 | 47.24 | 45.93 | 46.68 | 00:00:00 | 2003-02-14 | 5,654,400 | 46.84 | 48.31 | 46.82 | 48.14 | 00:00:00 | 2003-02-18 | 6,869,200 | 48.24 | 48.96 | 47.79 | 48.62 | 00:00:00 | 2003-02-19 | 5,287,500 | 48.65 | 48.84 | 47.95 | 48.38 | 00:00:00 | 2003-02-20 | 4,671,900 | 48.65 | 48.93 | 48.07 | 48.12 | 00:00:00 | 2003-02-21 | 3,984,600 | 48.40 | 48.97 | 47.28 | 48.56 | 00:00:00 | 2003-02-24 | 3,267,400 | 47.51 | 48.59 | 47.26 | 47.65 | 00:00:00 | 2003-02-25 | 5,322,300 | 47.48 | 48.25 | 47.00 | 48.09 | 00:00:00 | 2003-02-26 | 5,711,100 | 48.15 | 48.15 | 46.25 | 46.58 | 00:00:00 | 2003-02-27 | 2,780,400 | 46.20 | 47.82 | 46.20 | 47.63 | 00:00:00 | 2003-02-28 | 3,753,900 | 47.87 | 48.65 | 47.54 | 48.02 | 00:00:00 | 2003-03-03 | 2,795,000 | 48.38 | 48.79 | 47.50 | 47.60 | 00:00:00 | 2003-03-04 | 3,631,500 | 47.48 | 47.58 | 46.50 | 46.50 | 00:00:00 | 2003-03-05 | 3,112,500 | 46.62 | 47.55 | 46.33 | 46.92 | 00:00:00 | 2003-03-06 | 3,825,900 | 46.79 | 47.44 | 46.30 | 47.10 | 00:00:00 | 2003-03-07 | 4,022,600 | 46.69 | 48.11 | 46.30 | 47.69 | 00:00:00 | 2003-03-10 | 2,502,300 | 47.19 | 47.65 | 45.94 | 46.08 | 00:00:00 | 2003-03-11 | 2,933,100 | 45.81 | 46.23 | 45.03 | 45.11 | 00:00:00 | 2003-03-12 | 3,402,600 | 44.92 | 45.95 | 44.68 | 45.82 | 00:00:00 | 2003-03-13 | 5,462,600 | 46.40 | 48.69 | 46.31 | 48.44 | 00:00:00 | 2003-03-14 | 7,995,200 | 48.51 | 48.89 | 47.90 | 48.43 | 00:00:00 | 2003-03-17 | 10,707,800 | 48.67 | 51.50 | 48.02 | 51.16 | 00:00:00 | 2003-03-18 | 6,173,600 | 50.46 | 51.75 | 50.45 | 51.41 | 00:00:00 | 2003-03-19 | 6,471,900 | 51.29 | 51.89 | 50.47 | 51.36 | 00:00:00 | 2003-03-20 | 8,315,600 | 50.70 | 51.21 | 49.29 | 50.85 | 00:00:00 | 2003-03-21 | 5,742,300 | 51.52 | 52.94 | 51.21 | 52.43 | 00:00:00 | 2003-03-24 | 4,698,900 | 51.55 | 51.80 | 50.35 | 51.07 | 00:00:00 | 2003-03-25 | 5,895,400 | 50.83 | 52.53 | 50.83 | 52.43 | 00:00:00 | 2003-03-26 | 3,221,100 | 52.29 | 52.29 | 51.22 | 51.50 | 00:00:00 | 2003-03-27 | 2,648,100 | 51.19 | 51.92 | 50.45 | 51.56 | 00:00:00 | 2003-03-28 | 3,369,000 | 51.16 | 51.91 | 50.75 | 51.64 | 00:00:00 | 2003-03-31 | 4,758,300 | 51.00 | 51.08 | 49.88 | 50.27 | 00:00:00 | 2003-04-01 | 3,085,600 | 50.82 | 51.05 | 49.76 | 50.60 | 00:00:00 | 2003-04-02 | 7,405,200 | 51.34 | 54.40 | 51.31 | 54.17 | 00:00:00 | 2003-04-03 | 6,557,000 | 54.53 | 54.91 | 53.53 | 54.58 | 00:00:00 | 2003-04-04 | 4,692,600 | 54.95 | 55.44 | 54.48 | 54.89 | 00:00:00 | 2003-04-07 | 6,634,500 | 55.20 | 55.91 | 53.78 | 53.85 | 00:00:00 | 2003-04-08 | 3,332,700 | 53.95 | 54.54 | 53.76 | 54.10 | 00:00:00 | 2003-04-09 | 4,050,900 | 54.09 | 55.12 | 53.95 | 54.10 | 00:00:00 | 2003-04-10 | 4,479,300 | 54.30 | 54.35 | 53.47 | 53.67 | 00:00:00 | 2003-04-11 | 3,491,100 | 54.18 | 54.79 | 52.80 | 53.85 | 00:00:00 | 2003-04-14 | 4,267,400 | 53.60 | 55.37 | 53.40 | 55.20 | 00:00:00 | 2003-04-15 | 5,063,000 | 55.05 | 56.51 | 54.80 | 56.37 | 00:00:00 | 2003-04-16 | 5,216,000 | 56.52 | 57.21 | 55.93 | 56.36 | 00:00:00 | 2003-04-17 | 4,454,100 | 56.31 | 57.65 | 56.10 | 57.43 | 00:00:00 | 2003-04-21 | 5,113,200 | 57.10 | 57.71 | 56.90 | 57.19 | 00:00:00 | 2003-04-22 | 12,014,100 | 57.95 | 59.21 | 57.80 | 58.94 | 00:00:00 | 2003-04-23 | 6,907,500 | 58.75 | 59.10 | 58.37 | 59.09 | 00:00:00 | 2003-04-24 | 4,194,000 | 58.80 | 59.10 | 57.65 | 58.96 | 00:00:00 | 2003-04-25 | 4,425,300 | 58.56 | 58.87 | 57.55 | 57.64 | 00:00:00 | 2003-04-28 | 4,568,400 | 57.56 | 58.78 | 57.55 | 58.63 | 00:00:00 | 2003-04-29 | 3,803,400 | 58.25 | 59.25 | 57.91 | 58.65 | 00:00:00 | 2003-04-30 | 3,891,600 | 58.51 | 58.84 | 58.07 | 58.32 | 00:00:00 | 2003-05-01 | 3,314,700 | 58.24 | 58.62 | 57.10 | 58.11 | 00:00:00 | 2003-05-02 | 3,543,300 | 57.91 | 59.93 | 57.52 | 59.29 | 00:00:00 | 2003-05-05 | 2,677,800 | 59.44 | 59.85 | 59.15 | 59.26 | 00:00:00 | 2003-05-06 | 4,787,600 | 59.00 | 61.35 | 59.00 | 60.87 | 00:00:00 | 2003-05-07 | 6,692,700 | 60.80 | 61.61 | 60.40 | 60.97 | 00:00:00 | 2003-05-08 | 3,953,400 | 60.89 | 61.44 | 60.41 | 60.51 | 00:00:00 | 2003-05-09 | 4,262,700 | 60.64 | 61.03 | 60.10 | 60.91 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|