Paccar Inc (NQ: PCAR )

88.16 USD -1.10 (-1.23%)
Official Closing Price Updated: 4:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 69.04 70.50 68.83 70.33 2,357,069 +1.32(+1.91%)
Nov 29, 2017 67.43 69.63 67.25 69.01 2,261,557 +0.48(+0.70%)
Nov 28, 2017 67.50 68.57 66.92 68.53 2,970,950 +1.63(+2.44%)
Nov 27, 2017 67.03 67.43 66.84 66.90 2,504,373 -0.04(-0.06%)
Nov 24, 2017 67.60 68.36 66.69 66.94 948,392 -0.93(-1.37%)
Nov 22, 2017 67.82 68.34 67.70 67.87 1,046,116 +0.18(+0.27%)
Nov 21, 2017 68.07 68.35 67.61 67.69 1,226,584 -0.01(-0.01%)
Nov 20, 2017 66.75 67.99 66.69 67.70 2,188,724 +1.01(+1.51%)
Nov 17, 2017 69.00 69.00 66.33 66.69 5,375,403 -3.01(-4.32%)
Nov 16, 2017 68.35 69.87 68.20 69.70 1,642,316 +1.51(+2.21%)
Nov 15, 2017 68.55 69.06 67.67 68.19 1,904,120 -0.48(-0.70%)
Nov 14, 2017 68.95 69.24 68.44 68.67 1,411,279 -0.65(-0.94%)
Nov 13, 2017 69.10 69.27 68.91 69.32 981,515 -0.27(-0.39%)
Nov 10, 2017 69.09 69.80 68.75 69.59 1,007,967 +0.17(+0.24%)
Nov 09, 2017 70.00 70.38 69.07 69.42 2,316,813 -1.10(-1.56%)
Nov 08, 2017 70.39 70.60 70.01 70.52 989,819 +0.04(+0.06%)
Nov 07, 2017 70.56 70.87 70.04 70.48 1,686,587 -0.13(-0.18%)
Nov 06, 2017 71.44 71.44 70.55 70.61 1,498,868 -0.71(-1.00%)
Nov 03, 2017 71.84 72.12 70.77 71.32 2,312,633 -0.64(-0.89%)
Nov 02, 2017 70.87 72.17 70.43 71.96 2,193,277 +0.98(+1.38%)
Nov 01, 2017 72.37 72.48 70.58 70.98 2,085,722 -0.75(-1.05%)
Oct 31, 2017 70.65 72.20 70.58 71.73 2,760,798 +1.28(+1.82%)
Oct 30, 2017 71.37 71.40 70.11 70.45 2,082,806 -1.42(-1.98%)
Oct 27, 2017 71.17 71.97 71.01 71.87 2,364,713 -0.21(-0.29%)
Oct 26, 2017 70.79 72.37 70.48 72.08 3,563,377 +1.85(+2.63%)
Oct 25, 2017 69.90 70.89 69.43 70.23 3,705,613 -0.15(-0.21%)
Oct 24, 2017 73.80 74.20 68.86 70.38 7,505,290 -4.27(-5.72%)
Oct 23, 2017 75.00 75.68 74.54 74.65 2,596,201 -0.27(-0.36%)
Oct 20, 2017 74.17 75.13 73.90 74.92 2,192,212 +1.15(+1.56%)
Oct 19, 2017 72.49 73.80 72.25 73.77 2,678,082 +1.17(+1.61%)
Oct 18, 2017 72.67 72.85 72.49 72.60 2,842,486 -0.10(-0.14%)
Oct 17, 2017 72.70 73.00 72.48 72.70 1,918,884 -0.01(-0.01%)
Oct 16, 2017 72.90 72.92 72.42 72.71 3,034,172 +0.02(+0.03%)
Oct 13, 2017 73.02 73.17 72.57 72.69 2,620,739 -0.24(-0.33%)
Oct 12, 2017 72.56 73.25 72.34 72.93 2,732,121 +0.07(+0.10%)
Oct 11, 2017 72.88 73.32 72.62 72.86 1,866,600 -0.56(-0.76%)
Oct 10, 2017 73.56 73.59 73.08 73.42 1,655,890 +0.12(+0.16%)
Oct 09, 2017 73.50 73.72 72.86 73.30 2,041,679 +0.02(+0.03%)
Oct 06, 2017 74.12 74.21 72.92 73.28 3,993,691 -1.45(-1.94%)
Oct 05, 2017 74.70 74.79 73.68 74.73 1,664,682 +0.37(+0.50%)
Oct 04, 2017 74.25 74.66 73.53 74.36 2,110,973 +0.60(+0.81%)
Oct 03, 2017 73.25 74.19 72.93 73.76 1,786,301 +0.84(+1.15%)
Oct 02, 2017 72.24 72.98 72.17 72.92 969,275 +0.58(+0.80%)
Sep 29, 2017 72.50 73.01 72.24 72.34 1,143,256 -0.03(-0.04%)
Sep 28, 2017 71.93 72.65 71.50 72.37 1,120,261 -0.32(-0.44%)
Sep 27, 2017 71.99 73.29 71.98 72.69 1,751,593 +0.82(+1.14%)
Sep 26, 2017 72.27 72.41 71.80 71.87 997,762 -0.18(-0.25%)
Sep 25, 2017 71.37 72.22 71.24 72.05 1,802,962 +0.63(+0.88%)
Sep 22, 2017 70.48 71.50 70.48 71.42 1,138,016 +0.71(+1.00%)
Sep 21, 2017 71.00 71.37 70.68 70.71 1,215,537 -0.13(-0.18%)
Sep 20, 2017 70.51 71.28 70.40 70.84 1,732,592 -0.06(-0.08%)
Sep 19, 2017 70.67 71.01 70.31 70.90 1,350,624 +0.04(+0.06%)
Sep 18, 2017 70.00 71.36 69.88 70.86 2,210,846 +0.94(+1.34%)
Sep 15, 2017 69.24 69.98 68.72 69.92 2,147,982 +0.70(+1.01%)
Sep 14, 2017 68.75 69.48 68.73 69.22 1,306,825 +0.10(+0.14%)
Sep 13, 2017 68.58 69.19 68.41 69.12 1,186,719 +0.38(+0.55%)
Sep 12, 2017 67.72 68.84 67.58 68.74 1,349,594 +1.04(+1.54%)
Sep 11, 2017 67.84 68.10 67.47 67.70 1,430,706 +0.10(+0.15%)
Sep 08, 2017 67.60 67.82 66.37 67.60 1,670,136 +0.77(+1.15%)
Sep 07, 2017 65.52 66.91 65.31 66.83 2,341,928 +1.59(+2.44%)
Sep 06, 2017 65.57 65.98 65.08 65.24 2,373,632 -0.05(-0.08%)
Sep 05, 2017 65.81 65.84 64.95 65.29 1,569,427 -0.57(-0.87%)
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.