Paccar Inc (NQ: PCAR )

98.85 USD +0.11 (+0.11%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 57.43 57.60 57.18 57.31 0 +0.03(+0.05%)
Nov 27, 2013 57.04 57.35 56.85 57.28 0 +0.33(+0.58%)
Nov 26, 2013 56.92 57.14 56.76 56.95 1,091,697 +0.22(+0.39%)
Nov 25, 2013 56.65 56.92 56.46 56.73 1,231,990 +0.09(+0.16%)
Nov 22, 2013 56.44 56.65 56.20 56.64 0 +0.33(+0.59%)
Nov 21, 2013 55.52 56.40 55.20 56.31 1,130,832 +1.07(+1.93%)
Nov 20, 2013 55.85 55.85 55.03 55.24 985,535 -0.32(-0.57%)
Nov 19, 2013 56.07 56.50 55.50 55.56 1,467,344 -0.82(-1.45%)
Nov 18, 2013 57.04 57.34 56.30 56.38 1,245,711 -0.62(-1.09%)
Nov 15, 2013 57.04 57.21 56.84 57.00 0 +0.00(+0.00%)
Nov 14, 2013 56.80 57.03 56.46 57.00 884,388 +0.41(+0.72%)
Nov 13, 2013 56.04 56.59 56.04 56.59 0 -0.22(-0.39%)
Nov 12, 2013 57.01 57.44 56.42 56.81 1,686,246 -0.19(-0.33%)
Nov 11, 2013 56.85 57.09 56.64 57.00 0 +0.16(+0.28%)
Nov 08, 2013 56.01 56.84 55.91 56.84 0 +0.80(+1.43%)
Nov 07, 2013 56.97 57.16 55.93 56.04 1,213,867 -0.85(-1.49%)
Nov 06, 2013 57.70 57.70 56.75 56.89 953,688 -0.36(-0.63%)
Nov 05, 2013 56.13 57.83 55.90 57.25 2,470,516 +0.68(+1.20%)
Nov 04, 2013 56.41 56.59 56.11 56.57 1,297,814 +0.35(+0.62%)
Nov 01, 2013 55.78 56.27 55.38 56.22 0 +0.62(+1.12%)
Oct 31, 2013 55.72 55.92 55.32 55.60 1,688,438 +0.03(+0.05%)
Oct 30, 2013 56.38 56.73 55.29 55.57 2,353,232 -1.06(-1.87%)
Oct 29, 2013 57.07 57.48 55.44 56.63 4,227,646 -1.58(-2.71%)
Oct 28, 2013 58.40 58.77 57.96 58.21 1,791,535 -0.34(-0.58%)
Oct 25, 2013 58.64 58.64 57.67 58.55 0 +0.08(+0.14%)
Oct 24, 2013 58.41 58.51 57.86 58.47 944,465 +0.27(+0.46%)
Oct 23, 2013 57.97 58.39 57.78 58.20 1,157,208 -0.21(-0.36%)
Oct 22, 2013 58.00 58.60 57.73 58.41 1,314,323 +0.75(+1.30%)
Oct 21, 2013 57.43 57.70 57.14 57.66 1,080,920 +0.10(+0.17%)
Oct 18, 2013 57.50 57.74 57.28 57.56 1,070,721 +0.12(+0.21%)
Oct 17, 2013 56.67 57.49 56.36 57.44 1,056,445 +0.49(+0.86%)
Oct 16, 2013 56.60 57.00 55.96 56.95 1,192,278 +0.99(+1.77%)
Oct 15, 2013 56.19 56.62 55.81 55.96 1,138,452 -0.62(-1.10%)
Oct 14, 2013 55.79 56.73 55.70 56.58 919,828 +0.39(+0.69%)
Oct 11, 2013 55.29 56.27 55.28 56.20 0 +0.49(+0.87%)
Oct 10, 2013 54.75 55.80 54.70 55.71 1,968,789 +1.47(+2.71%)
Oct 09, 2013 54.16 54.49 53.67 54.24 1,495,616 +0.17(+0.31%)
Oct 08, 2013 54.79 55.03 54.03 54.07 1,419,253 -0.85(-1.55%)
Oct 07, 2013 54.91 55.45 54.64 54.92 1,194,751 -0.60(-1.08%)
Oct 04, 2013 55.53 55.64 55.14 55.52 0 +0.16(+0.29%)
Oct 03, 2013 55.81 56.13 55.11 55.36 1,688,308 -0.36(-0.65%)
Oct 02, 2013 55.23 55.73 55.04 55.72 1,112,386 -0.02(-0.04%)
Oct 01, 2013 55.62 56.17 55.40 55.74 1,422,705 +0.08(+0.14%)
Sep 30, 2013 55.39 55.71 54.87 55.66 1,975,937 -0.14(-0.25%)
Sep 27, 2013 56.03 56.04 55.57 55.80 0 -0.64(-1.13%)
Sep 26, 2013 56.65 56.78 56.16 56.44 947,526 +0.03(+0.05%)
Sep 25, 2013 56.63 56.89 56.37 56.41 1,807,255 -0.36(-0.63%)
Sep 24, 2013 57.42 57.56 56.55 56.77 1,965,766 -0.55(-0.96%)
Sep 23, 2013 57.15 57.63 57.05 57.32 1,357,136 -0.33(-0.57%)
Sep 20, 2013 58.20 58.42 57.42 57.65 0 -0.40(-0.69%)
Sep 19, 2013 57.96 58.31 57.77 58.05 1,107,338 +0.36(+0.62%)
Sep 18, 2013 56.87 57.88 56.61 57.69 1,155,063 +0.72(+1.26%)
Sep 17, 2013 56.92 57.16 56.58 56.97 0 +0.00(+0.00%)
Sep 16, 2013 57.10 57.24 56.90 56.97 1,169,708 +0.69(+1.23%)
Sep 13, 2013 55.93 56.31 55.92 56.28 0 +0.30(+0.54%)
Sep 12, 2013 55.94 56.12 55.71 55.98 914,730 -0.09(-0.16%)
Sep 11, 2013 55.99 56.15 55.64 56.07 1,164,158 +0.09(+0.16%)
Sep 10, 2013 55.58 56.22 55.49 55.98 1,085,732 +0.85(+1.54%)
Sep 09, 2013 54.49 55.33 54.24 55.13 877,311 +0.89(+1.64%)
Sep 06, 2013 53.94 54.97 53.57 54.24 0 -0.36(-0.66%)
Sep 05, 2013 54.08 54.90 53.94 54.60 1,399,841 +0.51(+0.94%)
Sep 04, 2013 53.37 54.28 53.07 54.09 1,327,670 +0.53(+0.99%)
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.