Paccar Inc (NQ: PCAR )

93.36 USD +0.52 (+0.56%)
Official Closing Price Updated: 6:33 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 44.56 44.56 43.31 43.38 4,305,402 -1.64(-3.64%)
Feb 28, 2008 44.93 45.29 44.13 45.02 3,048,061 -0.46(-1.01%)
Feb 27, 2008 45.65 46.36 44.69 45.48 2,651,806 -0.45(-0.98%)
Feb 26, 2008 45.13 46.39 44.72 45.93 3,228,970 +0.82(+1.82%)
Feb 25, 2008 43.50 45.24 43.37 45.11 2,808,012 +1.61(+3.70%)
Feb 22, 2008 43.69 44.28 42.30 43.50 2,655,191 +0.13(+0.30%)
Feb 21, 2008 44.60 45.98 43.13 43.37 3,606,384 -1.16(-2.60%)
Feb 20, 2008 42.94 44.69 42.93 44.53 3,499,524 +1.57(+3.65%)
Feb 19, 2008 43.54 44.37 42.86 42.96 2,898,264 +0.27(+0.63%)
Feb 18, 2008 43.02 43.37 42.20 42.69 3,127,723 +0.00(+0.00%)
Feb 15, 2008 43.02 43.37 42.20 42.69 3,127,723 -0.52(-1.20%)
Feb 14, 2008 45.05 45.30 42.93 43.21 3,235,719 -2.26(-4.97%)
Feb 13, 2008 44.27 45.57 44.27 45.47 2,929,607 +2.00(+4.60%)
Feb 12, 2008 43.41 44.73 43.01 43.47 4,111,449 -0.12(-0.28%)
Feb 11, 2008 43.27 43.75 42.73 43.59 2,055,445 +0.56(+1.30%)
Feb 08, 2008 43.27 44.09 42.33 43.03 2,866,861 -1.11(-2.51%)
Feb 07, 2008 42.98 44.89 42.93 44.14 4,043,230 +0.84(+1.94%)
Feb 06, 2008 42.60 44.61 42.16 43.30 5,060,364 +1.21(+2.87%)
Feb 05, 2008 43.50 43.96 42.00 42.09 5,181,328 -2.92(-6.49%)
Feb 04, 2008 46.30 46.36 44.95 45.01 2,882,716 -1.37(-2.95%)
Feb 01, 2008 48.49 48.50 45.50 46.38 3,611,411 -0.54(-1.15%)
Jan 31, 2008 44.99 47.48 44.15 46.92 3,779,496 +1.18(+2.58%)
Jan 30, 2008 45.25 47.16 44.54 45.74 3,971,921 -0.03(-0.07%)
Jan 29, 2008 47.25 47.82 45.07 45.77 6,046,362 -2.40(-4.98%)
Jan 28, 2008 46.87 48.50 45.98 48.17 3,548,945 +1.47(+3.15%)
Jan 25, 2008 46.20 47.93 46.03 46.70 8,105,466 +0.57(+1.24%)
Jan 24, 2008 45.51 47.58 45.43 46.13 4,814,690 -1.23(-2.60%)
Jan 23, 2008 42.60 48.00 41.58 47.36 5,585,583 +3.35(+7.61%)
Jan 22, 2008 42.68 44.66 42.27 44.01 3,801,669 -0.46(-1.03%)
Jan 21, 2008 45.27 45.57 43.24 44.47 4,983,535 +0.00(+0.00%)
Jan 18, 2008 45.27 45.57 43.24 44.47 4,983,535 +1.22(+2.82%)
Jan 17, 2008 46.12 47.22 43.24 43.25 4,671,146 -3.39(-7.27%)
Jan 16, 2008 47.56 47.94 45.17 46.64 4,555,534 +0.02(+0.04%)
Jan 15, 2008 47.71 48.49 46.45 46.62 2,798,858 -2.04(-4.19%)
Jan 14, 2008 46.86 48.72 46.86 48.66 1,969,075 +1.84(+3.93%)
Jan 11, 2008 48.40 48.99 46.55 46.82 3,268,890 -2.44(-4.95%)
Jan 10, 2008 46.92 49.94 46.92 49.26 5,020,653 +0.95(+1.97%)
Jan 09, 2008 49.31 49.31 46.44 48.31 3,915,963 +0.08(+0.17%)
Jan 08, 2008 51.53 51.59 48.20 48.23 3,630,912 -2.87(-5.62%)
Jan 07, 2008 50.80 51.96 50.17 51.10 3,059,597 +0.65(+1.29%)
Jan 04, 2008 54.35 54.35 50.26 50.45 3,386,945 -2.59(-4.88%)
Jan 03, 2008 52.74 54.03 52.73 53.04 2,197,323 +0.06(+0.11%)
Jan 02, 2008 54.17 55.54 52.81 52.98 2,260,709 -1.50(-2.75%)
Jan 01, 2008 55.53 56.40 54.43 54.48 1,629,743 +0.00(+0.00%)
Dec 31, 2007 55.53 56.40 54.43 54.48 1,607,073 -1.44(-2.58%)
Dec 28, 2007 55.65 56.32 55.18 55.92 1,226,620 +0.85(+1.54%)
Dec 27, 2007 57.15 57.43 55.07 55.07 1,698,169 -2.15(-3.76%)
Dec 26, 2007 56.07 57.53 55.56 57.22 941,058 +0.66(+1.17%)
Dec 24, 2007 56.97 57.27 56.00 56.56 541,354 -0.02(-0.04%)
Dec 21, 2007 54.67 56.76 54.22 56.58 4,989,288 +2.85(+5.30%)
Dec 20, 2007 52.60 54.00 52.06 53.73 2,227,763 +1.63(+3.13%)
Dec 19, 2007 52.28 52.69 51.80 52.10 1,939,547 -0.04(-0.08%)
Dec 18, 2007 51.25 52.43 51.08 52.14 2,809,145 +1.69(+3.35%)
Dec 17, 2007 52.43 53.72 50.39 50.45 2,421,786 -2.70(-5.08%)
Dec 14, 2007 53.27 54.50 52.64 53.15 2,932,030 -2.78(-4.97%)
Dec 13, 2007 54.64 56.16 54.64 55.93 2,490,573 +0.74(+1.34%)
Dec 12, 2007 55.64 56.08 54.39 55.19 3,327,507 +0.97(+1.79%)
Dec 11, 2007 57.69 58.09 54.14 54.22 2,693,769 -3.29(-5.72%)
Dec 10, 2007 56.36 57.70 55.91 57.51 2,152,198 +1.15(+2.04%)
Dec 07, 2007 55.06 56.70 54.90 56.36 3,840,825 +0.59(+1.06%)
Dec 06, 2007 54.72 55.97 54.27 55.77 3,184,451 +1.22(+2.24%)
Dec 05, 2007 53.16 55.00 52.00 54.55 3,831,452 +3.94(+7.79%)
Dec 04, 2007 49.08 50.62 48.50 50.61 3,003,496 +0.91(+1.83%)
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.