Paccar Inc (NQ: PCAR )

123.98 -0.47 (-0.38%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 25.28 25.33 25.12 25.14 0 -0.04(-0.16%)
Jul 30, 2013 25.25 25.41 25.06 25.18 0 +0.14(+0.55%)
Jul 29, 2013 25.04 25.17 24.92 25.04 0 -0.02(-0.09%)
Jul 26, 2013 24.85 25.15 24.80 25.06 0 -0.01(-0.05%)
Jul 25, 2013 25.11 25.20 24.88 25.07 0 -0.03(-0.12%)
Jul 24, 2013 24.89 25.24 24.85 25.10 0 -0.47(-1.83%)
Jul 23, 2013 26.59 26.80 25.47 25.57 0 -0.25(-0.97%)
Jul 22, 2013 26.07 26.16 25.77 25.82 0 +0.08(+0.31%)
Jul 19, 2013 25.82 25.88 25.61 25.74 0 +0.04(+0.16%)
Jul 18, 2013 25.35 25.81 25.34 25.70 0 +0.27(+1.05%)
Jul 17, 2013 25.38 25.54 25.26 25.44 1,857,985 +0.08(+0.33%)
Jul 16, 2013 25.57 25.65 25.27 25.35 0 -0.18(-0.72%)
Jul 15, 2013 25.38 25.61 25.31 25.53 0 +0.23(+0.90%)
Jul 12, 2013 25.36 25.42 25.15 25.31 0 -0.08(-0.30%)
Jul 11, 2013 24.79 25.42 24.70 25.38 0 +0.92(+3.74%)
Jul 10, 2013 24.46 24.65 24.34 24.47 0 -0.08(-0.35%)
Jul 09, 2013 24.57 24.69 24.41 24.55 0 +0.17(+0.68%)
Jul 08, 2013 24.45 24.52 24.32 24.39 0 +0.10(+0.40%)
Jul 05, 2013 24.09 24.29 23.82 24.29 0 +0.40(+1.68%)
Jul 03, 2013 23.61 23.95 23.49 23.89 0 -0.21(-0.85%)
Jul 02, 2013 24.24 24.36 23.90 24.09 2,872,050 -0.14(-0.59%)
Jul 01, 2013 23.97 24.27 23.97 24.23 0 +0.26(+1.10%)
Jun 28, 2013 23.80 24.10 23.78 23.97 4,804,393 +0.01(+0.06%)
Jun 27, 2013 23.66 24.00 23.61 23.96 0 +0.45(+1.90%)
Jun 26, 2013 23.44 23.60 23.30 23.51 0 +0.34(+1.45%)
Jun 25, 2013 23.09 23.25 22.96 23.18 0 +0.33(+1.45%)
Jun 24, 2013 23.20 23.22 22.84 22.84 0 -0.53(-2.27%)
Jun 21, 2013 23.52 23.53 23.09 23.38 6,402,451 +0.05(+0.23%)
Jun 20, 2013 23.74 23.79 23.24 23.32 0 -0.72(-2.99%)
Jun 19, 2013 24.31 24.39 24.04 24.04 0 -0.31(-1.27%)
Jun 18, 2013 24.09 24.41 24.03 24.35 1,541,123 +0.29(+1.21%)
Jun 17, 2013 23.91 24.22 23.87 24.06 0 +0.29(+1.20%)
Jun 14, 2013 23.98 24.15 23.77 23.77 0 -0.30(-1.26%)
Jun 13, 2013 23.43 24.18 23.38 24.08 2,385,616 +0.56(+2.37%)
Jun 12, 2013 24.01 24.06 23.49 23.52 1,662,599 -0.31(-1.29%)
Jun 11, 2013 23.83 24.13 23.72 23.83 1,957,365 -0.33(-1.39%)
Jun 10, 2013 24.37 24.41 24.02 24.16 0 -0.12(-0.48%)
Jun 07, 2013 24.00 24.31 23.86 24.28 0 +0.45(+1.89%)
Jun 06, 2013 23.66 23.83 23.43 23.83 0 +0.25(+1.06%)
Jun 05, 2013 24.04 24.08 23.55 23.58 0 -0.47(-1.95%)
Jun 04, 2013 23.98 24.12 23.57 24.05 0 +0.05(+0.21%)
Jun 03, 2013 24.07 24.13 23.31 24.00 5,641,693 +0.05(+0.22%)
May 31, 2013 24.12 24.37 23.89 23.94 4,188,994 -0.25(-1.05%)
May 30, 2013 24.10 24.42 24.09 24.20 0 +0.09(+0.37%)
May 29, 2013 23.93 24.24 23.85 24.11 2,499,749 +0.00(+0.00%)
May 28, 2013 24.13 24.37 23.97 24.11 2,105,488 +0.28(+1.16%)
May 24, 2013 23.82 23.91 23.60 23.83 0 -0.27(-1.13%)
May 23, 2013 23.97 24.23 23.95 24.10 2,869,160 -0.07(-0.30%)
May 22, 2013 24.47 24.59 24.01 24.18 0 -0.23(-0.93%)
May 21, 2013 24.37 24.51 24.24 24.40 0 +0.03(+0.13%)
May 20, 2013 24.21 24.48 24.20 24.37 0 +0.01(+0.04%)
May 17, 2013 23.78 24.43 23.72 24.36 0 +0.79(+3.35%)
May 16, 2013 23.64 23.87 23.51 23.57 3,885,538 -0.19(-0.81%)
May 15, 2013 23.40 23.82 23.14 23.76 0 +0.43(+1.86%)
May 13, 2013 23.26 23.45 23.22 23.33 0 -0.08(-0.34%)
May 10, 2013 23.46 23.55 23.34 23.41 0 -0.04(-0.15%)
May 09, 2013 23.55 23.77 23.37 23.45 0 -0.22(-0.94%)
May 08, 2013 23.27 23.75 23.22 23.67 0 +0.32(+1.37%)
May 07, 2013 23.14 23.35 23.11 23.35 0 +0.22(+0.96%)
May 06, 2013 22.78 23.29 22.25 23.13 0 -0.25(-1.08%)
May 03, 2013 22.98 23.63 22.65 23.38 0 +0.73(+3.24%)
May 02, 2013 22.10 22.79 22.06 22.65 0 +0.61(+2.75%)
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.