Paccar Inc (NQ: PCAR )

124.25 -0.21 (-0.17%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 3.867 3.929 3.797 3.836 19,859,590 -0.01(-0.18%)
Apr 29, 2002 3.870 3.909 3.840 3.843 14,832,899 -0.04(-0.97%)
Apr 26, 2002 3.924 3.969 3.863 3.881 9,080,835 -0.04(-1.01%)
Apr 25, 2002 3.842 3.939 3.785 3.920 10,394,953 +0.09(+2.31%)
Apr 24, 2002 3.895 3.958 3.826 3.832 5,041,596 -0.04(-1.07%)
Apr 23, 2002 3.797 3.945 3.789 3.873 9,904,332 +0.06(+1.65%)
Apr 22, 2002 3.862 3.886 3.782 3.810 6,630,214 -0.06(-1.68%)
Apr 19, 2002 3.857 3.915 3.832 3.875 6,473,712 +0.02(+0.56%)
Apr 18, 2002 3.933 3.938 3.782 3.854 10,771,303 -0.06(-1.52%)
Apr 17, 2002 4.028 4.034 3.864 3.913 10,586,233 -0.10(-2.47%)
Apr 16, 2002 3.927 4.045 3.927 4.013 6,071,279 +0.09(+2.20%)
Apr 15, 2002 4.021 4.049 3.906 3.926 10,026,056 -0.09(-2.27%)
Apr 12, 2002 4.032 4.037 3.956 4.017 11,614,674 +0.00(+0.05%)
Apr 11, 2002 4.130 4.139 3.952 4.015 17,784,078 -0.14(-3.27%)
Apr 10, 2002 4.058 4.158 4.047 4.151 14,288,869 +0.11(+2.68%)
Apr 09, 2002 3.999 4.061 3.942 4.043 12,266,765 +0.08(+1.89%)
Apr 08, 2002 3.959 4.007 3.952 3.968 9,966,436 -0.04(-1.07%)
Apr 05, 2002 3.956 4.063 3.950 4.010 8,627,476 +0.05(+1.38%)
Apr 04, 2002 3.824 3.959 3.813 3.956 9,786,335 +0.12(+3.19%)
Apr 03, 2002 3.813 3.921 3.787 3.833 8,792,672 -0.09(-2.30%)
Apr 02, 2002 3.992 3.992 3.890 3.924 7,091,025 -0.07(-1.71%)
Apr 01, 2002 3.945 4.004 3.853 3.992 11,504,129 +0.06(+1.58%)
Mar 29, 2002 3.918 3.999 3.898 3.929 8,005,194 +0.00(+0.00%)
Mar 28, 2002 3.918 3.999 3.898 3.929 8,000,226 +0.01(+0.34%)
Mar 27, 2002 3.813 3.942 3.813 3.916 7,041,342 +0.09(+2.46%)
Mar 26, 2002 3.756 3.884 3.730 3.822 9,494,447 +0.07(+1.98%)
Mar 25, 2002 3.889 3.889 3.740 3.748 5,970,670 -0.12(-3.20%)
Mar 22, 2002 3.878 3.903 3.827 3.872 10,259,567 -0.00(-0.08%)
Mar 21, 2002 3.928 3.948 3.804 3.875 10,535,308 -0.06(-1.61%)
Mar 20, 2002 4.058 4.062 3.924 3.939 6,702,254 -0.13(-3.19%)
Mar 19, 2002 3.964 4.133 3.946 4.068 13,544,864 +0.14(+3.57%)
Mar 18, 2002 3.949 3.963 3.909 3.928 8,151,760 +0.01(+0.15%)
Mar 15, 2002 3.972 3.983 3.889 3.922 9,078,350 -0.01(-0.35%)
Mar 14, 2002 3.918 4.014 3.891 3.936 6,513,458 +0.01(+0.33%)
Mar 13, 2002 4.002 4.021 3.912 3.924 9,106,918 -0.10(-2.53%)
Mar 12, 2002 4.034 4.060 3.942 4.026 8,733,053 -0.08(-1.87%)
Mar 11, 2002 4.014 4.111 3.999 4.102 6,217,844 +0.05(+1.25%)
Mar 08, 2002 4.087 4.125 4.030 4.052 9,022,457 +0.03(+0.71%)
Mar 07, 2002 4.149 4.160 3.977 4.023 12,213,356 -0.08(-1.91%)
Mar 06, 2002 3.956 4.119 3.937 4.102 10,464,510 +0.13(+3.20%)
Mar 05, 2002 4.209 4.246 3.929 3.975 28,078,422 -0.28(-6.50%)
Mar 04, 2002 3.972 4.265 3.966 4.251 20,206,130 +0.29(+7.27%)
Mar 01, 2002 3.870 3.988 3.852 3.963 8,437,438 +0.10(+2.64%)
Feb 28, 2002 3.862 3.917 3.807 3.861 7,751,811 -0.01(-0.36%)
Feb 27, 2002 3.854 3.894 3.851 3.875 11,986,056 +0.03(+0.67%)
Feb 26, 2002 3.793 3.866 3.769 3.849 9,747,831 +0.04(+1.17%)
Feb 25, 2002 3.664 3.811 3.658 3.804 14,168,387 +0.14(+3.76%)
Feb 22, 2002 3.601 3.693 3.601 3.666 6,965,575 +0.06(+1.59%)
Feb 21, 2002 3.623 3.668 3.600 3.609 7,272,368 -0.04(-1.19%)
Feb 20, 2002 3.542 3.667 3.531 3.652 7,243,800 +0.11(+3.20%)
Feb 19, 2002 3.513 3.560 3.487 3.539 6,628,972 +0.02(+0.46%)
Feb 18, 2002 3.618 3.618 3.510 3.523 5,476,323 +0.00(+0.00%)
Feb 15, 2002 3.618 3.618 3.510 3.523 5,476,323 -0.09(-2.57%)
Feb 14, 2002 3.650 3.662 3.591 3.616 5,041,596 -0.05(-1.35%)
Feb 13, 2002 3.586 3.669 3.559 3.665 4,204,435 +0.07(+2.03%)
Feb 12, 2002 3.560 3.639 3.520 3.592 4,384,536 -0.03(-0.70%)
Feb 11, 2002 3.481 3.619 3.469 3.618 5,180,708 +0.12(+3.53%)
Feb 08, 2002 3.480 3.516 3.422 3.494 10,624,738 +0.00(+0.06%)
Feb 07, 2002 3.519 3.625 3.462 3.492 8,504,510 -0.03(-0.82%)
Feb 06, 2002 3.557 3.642 3.515 3.521 6,858,756 -0.04(-1.15%)
Feb 05, 2002 3.432 3.690 3.431 3.562 16,256,321 +0.16(+4.70%)
Feb 04, 2002 3.372 3.438 3.322 3.402 6,699,770 +0.00(+0.11%)
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.