Paccar Inc (NQ: PCAR )

123.93 -0.53 (-0.43%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 24.67 24.88 24.36 24.81 5,785,935 +0.06(+0.23%)
Nov 27, 2015 24.63 24.87 24.56 24.75 1,421,227 +0.11(+0.47%)
Nov 25, 2015 24.57 24.64 24.64 24.64 3,263,617 +0.07(+0.27%)
Nov 24, 2015 24.29 24.71 24.22 24.57 3,355,176 +0.06(+0.23%)
Nov 23, 2015 24.63 24.81 24.47 24.52 2,749,227 -0.05(-0.19%)
Nov 20, 2015 24.53 24.73 24.38 24.56 5,398,956 +0.18(+0.74%)
Nov 19, 2015 24.57 24.59 24.14 24.38 4,081,723 -0.21(-0.85%)
Nov 18, 2015 23.90 24.63 23.82 24.59 4,611,604 +0.71(+2.98%)
Nov 17, 2015 24.05 24.12 23.84 23.88 3,299,730 -0.17(-0.69%)
Nov 16, 2015 23.86 24.10 23.67 24.05 3,900,978 +0.17(+0.70%)
Nov 13, 2015 23.83 24.11 23.76 23.88 2,818,686 +0.01(+0.06%)
Nov 12, 2015 24.29 24.41 23.83 23.87 4,370,640 -0.60(-2.44%)
Nov 11, 2015 24.67 24.70 24.35 24.46 3,098,453 -0.08(-0.33%)
Nov 10, 2015 24.68 24.92 24.38 24.54 5,200,013 -0.21(-0.83%)
Nov 09, 2015 25.47 25.90 24.62 24.75 4,363,118 -0.89(-3.48%)
Nov 06, 2015 25.41 25.77 25.24 25.64 5,313,699 +0.22(+0.88%)
Nov 05, 2015 25.13 25.45 24.90 25.42 4,184,363 +0.34(+1.36%)
Nov 04, 2015 25.01 25.38 24.89 25.08 4,559,812 -0.22(-0.88%)
Nov 03, 2015 25.45 25.64 25.06 25.30 5,295,086 -0.23(-0.89%)
Nov 02, 2015 25.12 25.67 25.00 25.53 4,067,363 +0.50(+2.01%)
Oct 30, 2015 25.27 25.31 24.75 25.02 4,805,997 -0.23(-0.92%)
Oct 29, 2015 25.49 25.55 25.07 25.26 3,896,953 -0.28(-1.10%)
Oct 28, 2015 24.50 25.57 24.02 25.54 9,837,491 +1.20(+4.94%)
Oct 27, 2015 24.45 25.66 23.51 24.34 14,837,540 -1.75(-6.72%)
Oct 26, 2015 26.09 26.22 25.95 26.09 8,672,827 +0.02(+0.07%)
Oct 23, 2015 25.70 26.16 25.54 26.07 6,347,278 +0.44(+1.71%)
Oct 22, 2015 25.59 25.79 25.13 25.63 5,629,258 +0.55(+2.20%)
Oct 21, 2015 25.31 25.53 25.00 25.08 5,299,193 -0.12(-0.47%)
Oct 20, 2015 24.50 25.28 24.37 25.20 6,944,750 +0.36(+1.45%)
Oct 19, 2015 24.93 25.18 24.69 24.84 5,942,526 -0.13(-0.51%)
Oct 16, 2015 25.52 25.52 24.69 24.97 9,246,295 -0.45(-1.78%)
Oct 15, 2015 25.46 25.90 25.05 25.42 4,954,423 +0.09(+0.34%)
Oct 14, 2015 25.77 25.77 25.27 25.33 3,936,969 -0.29(-1.13%)
Oct 13, 2015 25.97 26.00 25.54 25.62 4,595,013 -0.45(-1.73%)
Oct 12, 2015 26.31 26.52 26.02 26.08 3,115,258 -0.20(-0.76%)
Oct 09, 2015 26.29 26.58 26.10 26.27 4,052,371 -0.25(-0.93%)
Oct 08, 2015 26.08 26.60 25.98 26.52 3,984,345 +0.36(+1.36%)
Oct 07, 2015 25.85 26.46 25.74 26.17 6,802,980 +0.46(+1.77%)
Oct 06, 2015 25.66 25.89 25.50 25.71 4,651,700 -0.08(-0.29%)
Oct 05, 2015 24.97 25.91 24.72 25.79 5,938,648 +1.04(+4.21%)
Oct 02, 2015 24.08 24.80 23.77 24.74 13,374,032 +0.19(+0.77%)
Oct 01, 2015 24.84 25.05 24.25 24.55 5,985,260 -0.24(-0.98%)
Sep 30, 2015 24.98 25.09 24.48 24.80 6,958,291 -0.02(-0.08%)
Sep 29, 2015 24.65 25.11 24.60 24.82 6,892,886 +0.21(+0.85%)
Sep 28, 2015 25.02 25.27 24.51 24.61 7,396,591 -0.66(-2.61%)
Sep 25, 2015 25.85 26.00 25.18 25.27 7,285,337 -0.63(-2.44%)
Sep 24, 2015 25.89 26.08 25.50 25.90 6,108,783 -0.23(-0.89%)
Sep 23, 2015 26.14 26.33 25.88 26.13 4,683,785 -0.03(-0.11%)
Sep 22, 2015 26.40 26.74 25.89 26.16 5,126,424 -0.72(-2.67%)
Sep 21, 2015 26.84 27.15 26.66 26.88 3,018,847 +0.11(+0.43%)
Sep 18, 2015 27.10 27.16 26.53 26.76 6,091,962 -0.68(-2.49%)
Sep 17, 2015 27.79 27.96 27.38 27.45 4,653,828 -0.43(-1.53%)
Sep 16, 2015 27.76 27.93 27.67 27.88 2,453,148 +0.18(+0.65%)
Sep 15, 2015 27.26 27.72 27.03 27.70 4,419,633 +0.58(+2.12%)
Sep 14, 2015 27.29 27.36 27.08 27.12 2,813,571 -0.19(-0.71%)
Sep 11, 2015 27.19 27.33 26.99 27.32 3,607,918 +0.06(+0.23%)
Sep 10, 2015 27.19 27.49 27.10 27.25 4,718,091 -0.02(-0.07%)
Sep 09, 2015 27.62 27.76 27.21 27.27 4,346,087 -0.10(-0.38%)
Sep 08, 2015 27.48 27.48 27.10 27.38 5,442,349 +0.36(+1.34%)
Sep 04, 2015 27.19 27.02 27.02 27.02 4,861,290 -0.58(-2.12%)
Sep 03, 2015 27.70 27.93 27.54 27.60 5,265,333 -0.04(-0.14%)
Sep 02, 2015 27.52 27.64 27.03 27.64 5,708,916 +0.53(+1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.