Paccar Inc (NQ: PCAR )

124.01 -0.45 (-0.36%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 37.47 37.77 37.15 37.45 10,957,333 +0.19(+0.51%)
Feb 27, 2018 37.42 37.86 37.17 37.26 6,968,991 -0.17(-0.45%)
Feb 26, 2018 37.50 37.60 37.05 37.43 4,085,501 +0.12(+0.32%)
Feb 23, 2018 37.13 37.32 36.84 37.31 4,161,122 +0.48(+1.31%)
Feb 22, 2018 36.47 37.09 36.37 36.83 5,317,069 +0.62(+1.70%)
Feb 21, 2018 36.18 36.88 36.12 36.21 4,092,943 +0.12(+0.33%)
Feb 20, 2018 35.78 36.18 35.66 36.09 3,217,042 +0.11(+0.31%)
Feb 16, 2018 35.98 35.98 35.98 0 -0.10(-0.29%)
Feb 15, 2018 36.35 36.47 35.59 36.08 4,487,605 -0.07(-0.20%)
Feb 14, 2018 36.27 35.24 36.16 3,126,558 +0.51(+1.44%)
Feb 13, 2018 35.44 35.72 35.18 35.65 2,475,096 -0.05(-0.15%)
Feb 12, 2018 35.57 36.08 35.44 35.70 4,071,630 +0.52(+1.47%)
Feb 09, 2018 35.21 35.50 34.04 35.18 4,570,555 +0.27(+0.78%)
Feb 08, 2018 36.06 34.91 34.91 6,268,625 -0.89(-2.49%)
Feb 07, 2018 36.33 36.82 35.78 35.80 5,757,106 -0.71(-1.94%)
Feb 06, 2018 36.62 35.09 36.51 6,272,123 -0.19(-0.53%)
Feb 05, 2018 37.84 38.02 36.42 36.70 3,593,090 -1.14(-3.00%)
Feb 02, 2018 38.76 38.86 37.78 37.84 3,731,399 -1.10(-2.84%)
Feb 01, 2018 38.59 39.11 38.52 38.94 3,792,083 +0.08(+0.21%)
Jan 31, 2018 39.73 40.13 38.54 38.86 6,152,422 -0.62(-1.56%)
Jan 30, 2018 39.87 40.03 37.57 39.47 11,271,420 -1.70(-4.13%)
Jan 29, 2018 40.86 41.53 40.78 41.17 7,033,173 +0.15(+0.37%)
Jan 26, 2018 40.44 41.06 40.20 41.02 3,750,520 +0.78(+1.93%)
Jan 25, 2018 40.87 40.99 40.15 40.25 4,922,818 -0.56(-1.37%)
Jan 24, 2018 40.47 40.85 40.41 40.80 3,973,356 +0.48(+1.20%)
Jan 23, 2018 40.30 40.46 39.98 40.32 2,075,571 -0.15(-0.36%)
Jan 22, 2018 40.40 40.52 40.04 40.46 4,497,958 +0.07(+0.17%)
Jan 19, 2018 39.96 40.35 39.83 40.40 3,764,616 +0.58(+1.45%)
Jan 18, 2018 39.82 40.35 39.75 39.82 3,206,957 -0.07(-0.18%)
Jan 17, 2018 39.85 40.04 39.49 39.89 2,865,394 +0.30(+0.75%)
Jan 16, 2018 39.88 40.03 39.35 39.59 5,784,185 -0.22(-0.56%)
Jan 12, 2018 39.82 39.82 39.82 0 +0.43(+1.10%)
Jan 11, 2018 38.76 39.47 38.67 39.39 5,346,977 +0.76(+1.97%)
Jan 10, 2018 39.09 38.50 38.62 5,709,375 -0.38(-0.96%)
Jan 09, 2018 39.02 39.14 38.80 39.00 5,506,279 -0.02(-0.04%)
Jan 08, 2018 39.02 39.21 38.94 39.02 3,982,568 -0.12(-0.32%)
Jan 05, 2018 39.26 39.28 38.80 39.14 3,884,456 +0.13(+0.33%)
Jan 04, 2018 38.67 39.45 38.57 39.01 5,938,653 +0.49(+1.27%)
Jan 03, 2018 37.77 38.54 37.74 38.52 2,741,153 +0.46(+1.22%)
Jan 02, 2018 37.82 38.34 37.76 38.06 4,320,000 +1.01(+2.73%)
Dec 29, 2017 37.05 37.05 37.05 0 -0.19(-0.50%)
Dec 28, 2017 36.98 37.29 36.80 37.23 2,034,186 +0.31(+0.85%)
Dec 27, 2017 37.24 37.24 36.93 36.92 2,018,144 -0.16(-0.44%)
Dec 26, 2017 37.13 37.30 36.98 37.08 914,086 +0.08(+0.21%)
Dec 22, 2017 37.07 37.09 36.92 37.00 1,689,120 -0.12(-0.32%)
Dec 21, 2017 37.11 37.25 36.68 37.12 2,155,620 -0.04(-0.11%)
Dec 20, 2017 37.10 37.28 36.85 37.17 2,699,250 +0.21(+0.58%)
Dec 19, 2017 37.08 37.19 36.73 36.95 2,780,074 +0.16(+0.43%)
Dec 18, 2017 36.30 37.00 36.30 36.80 3,779,602 +0.75(+2.08%)
Dec 15, 2017 36.40 36.48 35.98 36.04 5,425,608 -0.03(-0.09%)
Dec 14, 2017 36.69 36.75 35.94 36.08 3,257,070 -0.46(-1.26%)
Dec 13, 2017 36.90 37.09 36.45 36.53 3,052,028 -0.32(-0.86%)
Dec 12, 2017 36.80 37.06 36.50 36.85 4,837,625 +0.09(+0.24%)
Dec 11, 2017 36.22 36.85 36.22 36.77 3,617,458 -0.12(-0.32%)
Dec 08, 2017 36.74 36.91 36.49 36.88 3,062,175 +0.38(+1.05%)
Dec 07, 2017 35.98 36.73 35.82 36.50 3,595,207 +0.56(+1.57%)
Dec 06, 2017 36.02 36.07 35.71 35.94 3,827,777 -0.03(-0.07%)
Dec 05, 2017 36.01 36.68 35.83 35.96 5,388,141 -0.05(-0.14%)
Dec 04, 2017 36.78 35.69 36.01 7,164,170 +0.32(+0.89%)
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.