Paccar Inc (NQ: PCAR )

124.22 -0.24 (-0.19%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 9.188 9.354 9.136 9.281 4,363,741 +0.12(+1.28%)
May 30, 2006 9.350 9.417 9.161 9.164 4,483,030 -0.25(-2.68%)
May 26, 2006 9.276 9.418 9.252 9.416 4,798,165 +0.18(+1.92%)
May 25, 2006 9.048 9.246 9.026 9.239 5,639,621 +0.19(+2.11%)
May 24, 2006 8.958 9.182 8.937 9.048 8,142,541 +0.03(+0.28%)
May 23, 2006 9.155 9.281 9.016 9.022 6,276,619 -0.12(-1.29%)
May 22, 2006 9.149 9.206 8.892 9.141 8,514,922 -0.11(-1.18%)
May 19, 2006 8.996 9.289 8.995 9.249 11,287,268 +0.18(+1.93%)
May 18, 2006 9.113 9.194 9.057 9.074 6,734,538 -0.05(-0.50%)
May 17, 2006 9.325 9.386 9.102 9.120 6,483,881 -0.22(-2.33%)
May 16, 2006 9.426 9.456 9.277 9.338 6,546,167 -0.05(-0.54%)
May 15, 2006 9.345 9.420 9.259 9.388 4,815,311 -0.00(-0.03%)
May 12, 2006 9.510 9.611 9.347 9.391 6,344,442 -0.20(-2.08%)
May 11, 2006 9.652 9.697 9.510 9.590 8,097,826 -0.10(-1.06%)
May 10, 2006 9.542 9.810 9.528 9.693 8,700,985 +0.12(+1.26%)
May 09, 2006 9.380 9.638 9.315 9.572 7,197,181 +0.24(+2.56%)
May 08, 2006 9.164 9.498 9.154 9.333 7,746,980 +0.17(+1.82%)
May 05, 2006 9.166 9.207 9.115 9.166 4,848,764 +0.01(+0.09%)
May 04, 2006 8.903 9.179 8.903 9.158 9,681,587 +0.29(+3.23%)
May 03, 2006 8.698 8.876 8.688 8.871 5,042,369 +0.15(+1.67%)
May 02, 2006 8.816 8.880 8.705 8.725 9,800,048 -0.08(-0.93%)
May 01, 2006 8.675 8.995 8.659 8.807 6,484,825 +0.12(+1.39%)
Apr 28, 2006 8.937 8.980 8.687 8.687 5,582,176 -0.26(-2.88%)
Apr 27, 2006 8.850 9.090 8.815 8.944 4,556,677 -0.01(-0.12%)
Apr 26, 2006 8.718 8.997 8.684 8.955 6,214,173 +0.28(+3.23%)
Apr 25, 2006 8.937 8.937 8.544 8.675 7,623,904 -0.07(-0.84%)
Apr 24, 2006 8.589 8.798 8.586 8.748 3,916,582 +0.12(+1.43%)
Apr 21, 2006 8.859 8.859 8.603 8.625 3,659,692 -0.15(-1.71%)
Apr 20, 2006 8.760 8.933 8.754 8.775 4,046,454 -0.04(-0.45%)
Apr 19, 2006 8.695 8.822 8.666 8.815 3,915,196 +0.12(+1.33%)
Apr 18, 2006 8.454 8.730 8.454 8.699 4,583,479 +0.25(+2.91%)
Apr 17, 2006 8.554 8.605 8.398 8.452 3,652,516 -0.10(-1.19%)
Apr 13, 2006 8.544 8.617 8.478 8.554 2,707,703 -0.00(-0.06%)
Apr 12, 2006 8.572 8.625 8.525 8.559 1,803,293 -0.01(-0.15%)
Apr 11, 2006 8.613 8.638 8.532 8.572 3,805,391 -0.05(-0.57%)
Apr 10, 2006 8.487 8.634 8.469 8.621 3,921,180 +0.17(+2.04%)
Apr 07, 2006 8.456 8.498 8.421 8.449 4,670,733 +0.03(+0.40%)
Apr 06, 2006 8.544 8.556 8.398 8.415 6,113,024 -0.17(-1.96%)
Apr 05, 2006 8.623 8.659 8.519 8.583 2,586,167 -0.07(-0.77%)
Apr 04, 2006 8.592 8.689 8.470 8.649 3,879,711 +0.14(+1.60%)
Apr 03, 2006 8.571 8.589 8.441 8.513 4,707,836 +0.00(+0.01%)
Mar 31, 2006 8.503 8.549 8.422 8.512 4,929,996 -0.00(-0.01%)
Mar 30, 2006 8.588 8.724 8.498 8.513 4,274,240 -0.11(-1.25%)
Mar 29, 2006 8.502 8.655 8.478 8.620 3,712,931 +0.11(+1.32%)
Mar 28, 2006 8.605 8.706 8.463 8.508 4,145,665 -0.09(-1.01%)
Mar 27, 2006 8.519 8.612 8.467 8.595 5,097,180 +0.07(+0.88%)
Mar 24, 2006 8.504 8.598 8.454 8.520 4,442,594 +0.01(+0.09%)
Mar 23, 2006 8.520 8.544 8.454 8.513 3,954,777 -0.08(-0.89%)
Mar 22, 2006 8.559 8.641 8.525 8.589 3,786,406 -0.00(-0.04%)
Mar 21, 2006 8.647 8.737 8.548 8.592 5,233,003 -0.01(-0.15%)
Mar 20, 2006 8.574 8.646 8.520 8.606 3,133,239 +0.05(+0.55%)
Mar 17, 2006 8.526 8.561 8.452 8.559 6,352,391 +0.08(+0.91%)
Mar 16, 2006 8.576 8.592 8.461 8.481 3,783,359 -0.12(-1.36%)
Mar 15, 2006 8.485 8.599 8.481 8.598 3,761,697 +0.11(+1.32%)
Mar 14, 2006 8.310 8.526 8.303 8.486 4,123,429 +0.17(+2.03%)
Mar 13, 2006 8.386 8.439 8.310 8.317 3,595,977 -0.07(-0.86%)
Mar 10, 2006 8.212 8.435 8.187 8.390 4,057,748 +0.17(+2.09%)
Mar 09, 2006 8.339 8.349 8.218 8.218 5,012,443 -0.12(-1.48%)
Mar 08, 2006 8.441 8.441 8.309 8.341 3,923,079 -0.07(-0.85%)
Mar 07, 2006 8.352 8.463 8.344 8.413 3,730,750 +0.06(+0.66%)
Mar 06, 2006 8.335 8.464 8.310 8.357 3,908,390 +0.00(+0.00%)
Mar 03, 2006 8.429 8.468 8.266 8.357 4,116,253 -0.10(-1.23%)
Mar 02, 2006 8.504 8.542 8.445 8.461 3,339,253 -0.10(-1.14%)
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.