|
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 | 2003-10-29 | 2,974,800 | 77.85 | 78.57 | 77.64 | 78.20 | 00:00:00 | 2003-10-30 | 2,942,400 | 78.84 | 79.45 | 77.78 | 78.81 | 00:00:00 | 2003-10-31 | 1,566,400 | 78.91 | 79.73 | 78.73 | 79.08 | 00:00:00 | 2003-11-03 | 1,981,800 | 79.26 | 79.90 | 79.17 | 79.40 | 00:00:00 | 2003-11-04 | 1,902,900 | 79.57 | 79.80 | 78.57 | 79.25 | 00:00:00 | 2003-11-05 | 2,029,000 | 79.23 | 80.14 | 77.54 | 78.76 | 00:00:00 | 2003-11-06 | 2,772,000 | 78.73 | 78.93 | 77.80 | 78.47 | 00:00:00 | 2003-11-07 | 3,757,800 | 78.10 | 78.27 | 75.94 | 76.35 | 00:00:00 | 2003-11-10 | 4,594,800 | 76.43 | 76.50 | 74.30 | 74.72 | 00:00:00 | 2003-11-11 | 2,245,800 | 74.75 | 75.77 | 73.56 | 73.90 | 00:00:00 | 2003-11-12 | 5,134,800 | 73.99 | 75.80 | 73.73 | 75.35 | 00:00:00 | 2003-11-13 | 5,068,400 | 76.73 | 78.35 | 76.35 | 78.32 | 00:00:00 | 2003-11-14 | 3,462,000 | 78.87 | 79.65 | 77.32 | 78.00 | 00:00:00 | 2003-11-17 | 2,936,200 | 78.00 | 78.10 | 76.15 | 76.96 | 00:00:00 | 2003-11-18 | 2,535,900 | 76.88 | 78.07 | 75.50 | 75.62 | 00:00:00 | 2003-11-19 | 2,845,400 | 75.50 | 77.30 | 75.50 | 76.69 | 00:00:00 | 2003-11-20 | 2,234,700 | 76.30 | 77.50 | 75.23 | 76.28 | 00:00:00 | 2003-11-21 | 3,464,100 | 76.71 | 76.80 | 75.35 | 76.09 | 00:00:00 | 2003-11-24 | 2,644,600 | 76.26 | 79.00 | 76.14 | 78.75 | 00:00:00 | 2003-11-25 | 3,267,000 | 78.68 | 80.21 | 78.41 | 79.93 | 00:00:00 | 2003-11-26 | 2,613,600 | 80.35 | 80.50 | 78.95 | 80.37 | 00:00:00 | 2003-11-28 | 1,365,300 | 80.06 | 80.45 | 79.31 | 80.26 | 00:00:00 | 2003-12-01 | 4,293,600 | 79.98 | 82.00 | 79.88 | 81.86 | 00:00:00 | 2003-12-02 | 5,119,600 | 81.04 | 82.75 | 80.65 | 81.88 | 00:00:00 | 2003-12-03 | 3,557,200 | 81.71 | 82.63 | 80.70 | 80.70 | 00:00:00 | 2003-12-04 | 4,001,800 | 81.29 | 81.41 | 79.13 | 80.53 | 00:00:00 | 2003-12-05 | 2,876,100 | 80.39 | 80.61 | 78.68 | 79.23 | 00:00:00 | 2003-12-08 | 2,457,900 | 79.68 | 81.14 | 79.41 | 80.93 | 00:00:00 | 2003-12-09 | 3,597,000 | 81.07 | 81.43 | 80.16 | 80.45 | 00:00:00 | 2003-12-10 | 3,266,100 | 80.94 | 81.02 | 79.63 | 80.64 | 00:00:00 | 2003-12-11 | 2,631,200 | 80.59 | 82.64 | 80.33 | 82.19 | 00:00:00 | 2003-12-12 | 2,327,400 | 81.27 | 82.31 | 81.14 | 81.88 | 00:00:00 | 2003-12-15 | 3,597,000 | 83.19 | 83.74 | 80.89 | 81.15 | 00:00:00 | 2003-12-16 | 2,761,500 | 81.79 | 82.17 | 80.84 | 81.51 | 00:00:00 | 2003-12-17 | 2,581,800 | 80.99 | 81.82 | 80.10 | 81.70 | 00:00:00 | 2003-12-18 | 2,959,200 | 81.99 | 83.11 | 81.48 | 83.11 | 00:00:00 | 2003-12-19 | 3,878,100 | 83.38 | 84.20 | 82.17 | 83.45 | 00:00:00 | 2003-12-22 | 2,462,000 | 84.03 | 84.80 | 83.11 | 84.52 | 00:00:00 | 2003-12-23 | 2,101,000 | 84.03 | 85.21 | 84.02 | 85.04 | 00:00:00 | 2003-12-24 | 819,400 | 84.71 | 84.97 | 83.79 | 84.11 | 00:00:00 | 2003-12-26 | 514,800 | 84.14 | 84.70 | 83.94 | 84.20 | 00:00:00 | 2003-12-29 | 2,074,200 | 84.42 | 85.86 | 84.00 | 85.86 | 00:00:00 | 2003-12-30 | 2,139,800 | 85.61 | 86.00 | 84.82 | 85.63 | 00:00:00 | 2003-12-31 | 2,067,600 | 85.80 | 85.95 | 84.55 | 85.12 | 00:00:00 | 2004-01-02 | 2,512,400 | 84.80 | 85.94 | 83.54 | 83.92 | 00:00:00 | 2004-01-05 | 4,266,600 | 84.30 | 86.76 | 83.98 | 86.53 | 00:00:00 | 2004-01-06 | 2,872,400 | 86.46 | 87.72 | 86.00 | 87.50 | 00:00:00 | 2004-01-07 | 4,499,600 | 87.42 | 89.74 | 87.22 | 88.83 | 00:00:00 | 2004-01-08 | 2,532,600 | 88.88 | 89.24 | 87.30 | 88.38 | 00:00:00 | 2004-01-09 | 2,209,000 | 87.36 | 88.34 | 86.41 | 86.82 | 00:00:00 | 2004-01-12 | 2,181,200 | 86.55 | 87.27 | 85.79 | 86.33 | 00:00:00 | 2004-01-13 | 2,694,000 | 86.51 | 86.95 | 85.07 | 86.15 | 00:00:00 | 2004-01-14 | 2,730,200 | 84.57 | 85.78 | 84.11 | 85.51 | 00:00:00 | 2004-01-15 | 2,194,600 | 85.73 | 86.15 | 84.00 | 85.43 | 00:00:00 | 2004-01-16 | 3,644,100 | 85.73 | 85.82 | 83.80 | 84.68 | 00:00:00 | 2004-01-20 | 3,750,300 | 84.50 | 84.50 | 82.31 | 82.87 | 00:00:00 | 2004-01-21 | 2,160,600 | 82.66 | 84.05 | 82.21 | 83.46 | 00:00:00 | 2004-01-22 | 2,494,200 | 82.99 | 84.48 | 82.92 | 83.09 | 00:00:00 | 2004-01-23 | 3,526,600 | 83.20 | 83.33 | 81.62 | 82.05 | 00:00:00 | 2004-01-26 | 4,667,400 | 82.07 | 82.21 | 81.32 | 81.66 | 00:00:00 | 2004-01-27 | 4,466,400 | 81.66 | 82.81 | 80.95 | 81.36 | 00:00:00 | 2004-01-28 | 3,913,200 | 81.70 | 82.15 | 79.00 | 79.03 | 00:00:00 | 2004-01-29 | 4,020,300 | 79.70 | 80.06 | 78.52 | 79.00 | 00:00:00 | 2004-01-30 | 3,421,800 | 78.69 | 79.61 | 78.57 | 78.67 | 00:00:00 | 2004-02-02 | 5,181,300 | 80.05 | 81.97 | 78.35 | 81.51 | 00:00:00 | 2004-02-03 | 3,921,000 | 82.29 | 82.92 | 81.10 | 82.51 | 00:00:00 | 2004-02-04 | 2,498,000 | 82.45 | 82.72 | 81.49 | 82.40 | 00:00:00 | 2004-02-05 | 2,135,700 | 82.50 | 83.91 | 81.80 | 83.41 | 00:00:00 | 2004-02-06 | 1,926,000 | 55.12 | 56.66 | 54.96 | 56.66 | 00:00:00 | 2004-02-09 | 2,082,200 | 56.16 | 56.81 | 55.62 | 55.93 | 00:00:00 | 2004-02-10 | 1,789,500 | 56.27 | 56.29 | 54.56 | 55.44 | 00:00:00 | 2004-02-11 | 3,497,800 | 55.88 | 55.98 | 54.21 | 55.81 | 00:00:00 | 2004-02-12 | 1,835,400 | 55.75 | 56.32 | 54.90 | 55.80 | 00:00:00 | 2004-02-13 | 2,207,700 | 54.74 | 55.62 | 54.23 | 54.89 | 00:00:00 | 2004-02-17 | 1,803,600 | 55.20 | 55.98 | 55.08 | 55.71 | 00:00:00 | 2004-02-18 | 2,204,600 | 55.56 | 55.71 | 54.52 | 54.86 | 00:00:00 | 2004-02-19 | 3,435,600 | 55.00 | 55.24 | 54.24 | 54.29 | 00:00:00 | 2004-02-20 | 2,378,100 | 54.79 | 54.94 | 54.09 | 54.34 | 00:00:00 | 2004-02-23 | 2,381,700 | 54.57 | 54.72 | 53.55 | 53.73 | 00:00:00 | 2004-02-24 | 2,761,800 | 54.03 | 54.25 | 53.05 | 53.85 | 00:00:00 | 2004-02-25 | 1,293,600 | 53.95 | 54.10 | 53.20 | 53.79 | 00:00:00 | 2004-02-26 | 2,434,200 | 54.00 | 55.10 | 53.21 | 54.99 | 00:00:00 | 2004-02-27 | 3,425,000 | 54.80 | 55.56 | 54.54 | 55.42 | 00:00:00 | 2004-03-01 | 1,858,500 | 55.43 | 56.00 | 54.72 | 55.66 | 00:00:00 | 2004-03-02 | 2,957,000 | 55.93 | 56.05 | 54.73 | 55.29 | 00:00:00 | 2004-03-03 | 2,495,700 | 54.92 | 55.18 | 53.62 | 54.13 | 00:00:00 | 2004-03-04 | 2,250,600 | 54.49 | 54.49 | 53.07 | 53.31 | 00:00:00 | 2004-03-05 | 3,310,200 | 52.75 | 55.40 | 52.65 | 53.90 | 00:00:00 | 2004-03-08 | 2,638,500 | 53.85 | 54.16 | 52.93 | 53.31 | 00:00:00 | 2004-03-09 | 2,672,700 | 53.05 | 53.47 | 52.73 | 53.12 | 00:00:00 | 2004-03-10 | 3,050,400 | 52.64 | 53.36 | 50.59 | 50.74 | 00:00:00 | 2004-03-11 | 4,051,400 | 50.45 | 50.88 | 49.61 | 50.00 | 00:00:00 | 2004-03-12 | 3,313,500 | 50.69 | 53.20 | 50.25 | 52.64 | 00:00:00 | 2004-03-15 | 1,880,700 | 52.28 | 52.58 | 51.22 | 51.35 | 00:00:00 | 2004-03-16 | 2,423,700 | 51.82 | 53.11 | 51.65 | 52.94 | 00:00:00 | 2004-03-17 | 2,652,300 | 52.88 | 54.73 | 52.79 | 54.62 | 00:00:00 | 2004-03-18 | 3,088,500 | 54.77 | 55.14 | 53.90 | 54.82 | 00:00:00 | 2004-03-19 | 2,986,600 | 54.53 | 55.27 | 54.24 | 54.25 | 00:00:00 | 2004-03-22 | 2,742,300 | 53.94 | 54.19 | 53.36 | 53.79 | 00:00:00 | 2004-03-23 | 2,460,900 | 53.72 | 54.30 | 53.18 | 53.18 | 00:00:00 | 2004-03-24 | 2,247,800 | 53.19 | 53.78 | 52.51 | 53.36 | 00:00:00 | 2004-03-25 | 1,638,400 | 53.57 | 54.89 | 53.14 | 54.73 | 00:00:00 | 2004-03-26 | 2,311,800 | 55.19 | 55.43 | 54.59 | 54.59 | 00:00:00 | 2004-03-29 | 1,957,800 | 55.00 | 56.51 | 54.89 | 55.90 | 00:00:00 | 2004-03-30 | 1,625,700 | 55.60 | 56.70 | 55.50 | 56.70 | 00:00:00 | 2004-03-31 | 1,786,200 | 56.63 | 56.73 | 55.50 | 56.05 | 00:00:00 | 2004-04-01 | 1,716,800 | 55.89 | 57.23 | 55.84 | 56.31 | 00:00:00 | 2004-04-02 | 2,554,200 | 56.97 | 57.41 | 56.18 | 57.01 | 00:00:00 | 2004-04-05 | 1,605,600 | 57.27 | 58.64 | 57.06 | 58.59 | 00:00:00 | 2004-04-06 | 2,362,200 | 58.13 | 59.22 | 58.02 | 58.83 | 00:00:00 | 2004-04-07 | 1,910,700 | 58.97 | 59.09 | 57.94 | 58.41 | 00:00:00 | 2004-04-08 | 1,350,300 | 58.72 | 58.90 | 57.18 | 57.66 | 00:00:00 | 2004-04-12 | 869,800 | 57.81 | 58.60 | 57.43 | 58.25 | 00:00:00 | 2004-04-13 | 1,400,400 | 58.34 | 58.34 | 56.71 | 56.91 | 00:00:00 | 2004-04-14 | 1,309,500 | 57.15 | 57.72 | 56.48 | 56.99 | 00:00:00 | 2004-04-15 | 1,456,200 | 57.24 | 57.31 | 56.48 | 56.89 | 00:00:00 | 2004-04-16 | 1,492,200 | 57.21 | 57.55 | 56.38 | 56.96 | 00:00:00 | 2004-04-19 | 1,760,700 | 57.22 | 58.09 | 56.53 | 58.08 | 00:00:00 | 2004-04-20 | 1,757,100 | 58.11 | 58.89 | 56.69 | 56.74 | 00:00:00 | 2004-04-21 | 1,971,600 | 56.68 | 57.44 | 55.46 | 57.21 | 00:00:00 | 2004-04-22 | 2,502,900 | 57.19 | 59.98 | 56.72 | 59.82 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|