Paccar Inc (NQ: PCAR )

124.16 -0.30 (-0.24%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 3.155 3.164 3.026 3.088 7,228,889 -0.07(-2.17%)
Jul 30, 2002 3.196 3.206 3.093 3.156 8,366,632 -0.04(-1.28%)
Jul 29, 2002 3.013 3.217 2.988 3.197 6,796,365 +0.19(+6.46%)
Jul 26, 2002 2.918 3.016 2.906 3.003 7,539,400 +0.06(+1.91%)
Jul 25, 2002 2.978 3.072 2.810 2.947 10,117,381 -0.03(-0.89%)
Jul 24, 2002 2.727 2.989 2.706 2.973 10,888,794 +0.23(+8.46%)
Jul 23, 2002 2.714 2.872 2.714 2.741 8,536,499 -0.04(-1.30%)
Jul 22, 2002 2.839 2.924 2.716 2.778 10,513,769 -0.08(-2.79%)
Jul 19, 2002 2.878 2.930 2.802 2.857 9,775,976 -0.14(-4.60%)
Jul 17, 2002 3.100 3.164 2.946 2.995 10,486,444 -0.26(-7.92%)
Jul 12, 2002 3.317 3.356 3.225 3.253 12,152,483 -0.06(-1.87%)
Jul 11, 2002 3.292 3.336 3.224 3.315 8,471,795 +0.04(+1.15%)
Jul 10, 2002 3.367 3.398 3.269 3.277 7,155,192 -0.08(-2.30%)
Jul 09, 2002 3.403 3.493 3.400 3.354 5,435,330 -0.05(-1.44%)
Jul 08, 2002 3.535 3.546 3.462 3.403 13,252,136 -0.13(-3.73%)
Jul 05, 2002 3.318 3.536 3.317 3.535 5,783,111 +0.22(+6.53%)
Jul 04, 2002 3.373 3.386 3.205 3.319 10,719,126 +0.00(+0.00%)
Jul 03, 2002 3.373 3.386 3.205 3.319 10,695,113 -0.06(-1.74%)
Jul 02, 2002 3.440 3.487 3.317 3.377 7,028,501 -0.08(-2.28%)
Jul 01, 2002 3.542 3.565 3.439 3.456 7,313,350 -0.12(-3.29%)
Jun 28, 2002 3.567 3.603 3.537 3.574 7,891,330 +0.01(+0.32%)
Jun 27, 2002 3.561 3.563 3.434 3.563 8,148,026 +0.12(+3.36%)
Jun 26, 2002 3.440 3.493 3.341 3.447 8,341,790 +0.02(+0.49%)
Jun 25, 2002 3.513 3.547 3.414 3.430 8,469,310 -0.02(-0.49%)
Jun 21, 2002 3.349 3.473 3.349 3.447 16,923,716 +0.05(+1.33%)
Jun 20, 2002 3.402 3.454 3.324 3.402 18,861,356 +0.02(+0.69%)
Jun 19, 2002 3.371 3.453 3.360 3.378 8,601,799 +0.00(+0.07%)
Jun 18, 2002 3.300 3.403 3.281 3.376 4,680,975 +0.04(+1.16%)
Jun 17, 2002 3.271 3.341 3.211 3.337 8,915,630 +0.14(+4.22%)
Jun 14, 2002 3.261 3.273 3.137 3.202 10,199,110 -0.20(-5.80%)
Jun 12, 2002 3.398 3.468 3.349 3.399 6,836,393 +0.00(+0.05%)
Jun 11, 2002 3.474 3.542 3.396 3.398 6,906,777 -0.04(-1.12%)
Jun 10, 2002 3.430 3.484 3.379 3.436 4,097,198 -0.01(-0.23%)
Jun 07, 2002 3.365 3.493 3.346 3.444 7,176,722 +0.10(+3.01%)
Jun 06, 2002 3.481 3.510 3.344 3.344 6,448,037 -0.12(-3.46%)
Jun 05, 2002 3.356 3.501 3.316 3.464 7,801,073 -0.10(-2.76%)
May 31, 2002 3.575 3.638 3.524 3.562 9,014,996 -0.24(-6.35%)
May 24, 2002 3.811 3.837 3.785 3.803 5,816,647 -0.01(-0.21%)
May 23, 2002 3.805 3.838 3.737 3.811 9,491,954 +0.02(+0.48%)
May 22, 2002 3.702 3.804 3.698 3.793 7,299,687 +0.09(+2.48%)
May 21, 2002 3.789 3.845 3.691 3.701 11,497,908 -0.08(-2.06%)
May 20, 2002 3.776 3.793 3.740 3.779 9,159,077 -0.01(-0.38%)
May 17, 2002 3.838 3.871 3.723 3.794 12,592,178 -0.02(-0.55%)
May 16, 2002 3.859 3.859 3.761 3.815 10,070,762 -0.04(-1.09%)
May 15, 2002 3.746 3.891 3.708 3.856 10,377,555 +0.11(+3.05%)
May 14, 2002 3.687 3.758 3.662 3.742 9,296,948 +0.10(+2.83%)
May 13, 2002 3.672 3.698 3.599 3.639 12,075,474 -0.04(-1.21%)
May 10, 2002 3.757 3.758 3.671 3.684 11,058,213 -0.05(-1.24%)
May 09, 2002 3.771 3.779 3.705 3.730 11,260,672 -0.05(-1.40%)
May 08, 2002 3.713 3.795 3.664 3.783 13,323,762 +0.10(+2.59%)
May 07, 2002 3.620 3.714 3.602 3.687 13,408,223 +0.08(+2.20%)
May 06, 2002 3.628 3.712 3.600 3.608 9,447,239 -0.04(-1.03%)
May 03, 2002 3.628 3.725 3.590 3.646 14,300,034 -0.01(-0.19%)
May 02, 2002 3.672 3.720 3.620 3.652 20,627,176 -0.01(-0.37%)
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.