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 (%)
Dec 31, 2020 86.28 86.28 86.28 561,586 +0.41(+0.48%)
Dec 30, 2020 85.58 86.08 85.17 85.87 561,586 +0.55(+0.64%)
Dec 29, 2020 86.01 86.40 84.30 85.32 850,946 -0.26(-0.30%)
Dec 28, 2020 86.74 86.98 85.38 85.58 586,848 -0.53(-0.62%)
Dec 24, 2020 85.40 86.20 85.00 86.11 372,900 +1.02(+1.20%)
Dec 23, 2020 85.02 85.50 84.68 85.09 951,376 +0.22(+0.26%)
Dec 22, 2020 85.69 85.70 84.66 84.87 916,961 -0.98(-1.14%)
Dec 21, 2020 84.70 86.18 84.07 85.85 1,190,781 -0.16(-0.19%)
Dec 18, 2020 86.27 86.57 85.00 86.01 3,717,700 +0.24(+0.28%)
Dec 17, 2020 86.48 86.87 85.16 85.77 1,704,291 -1.12(-1.29%)
Dec 16, 2020 86.92 87.58 86.60 86.89 1,412,740 -0.40(-0.46%)
Dec 15, 2020 86.16 87.52 85.64 87.29 1,750,425 +2.83(+3.35%)
Dec 14, 2020 85.67 86.43 84.38 84.46 1,089,394 -1.00(-1.17%)
Dec 11, 2020 84.92 85.93 84.68 85.46 1,131,700 -0.29(-0.34%)
Dec 10, 2020 86.74 87.14 85.51 85.75 1,035,809 -1.63(-1.87%)
Dec 09, 2020 86.41 87.59 86.11 87.38 1,717,594 +0.97(+1.12%)
Dec 08, 2020 86.16 86.86 86.11 86.41 885,240 +0.10(+0.12%)
Dec 07, 2020 86.41 86.81 85.75 86.31 1,571,866 -0.39(-0.45%)
Dec 04, 2020 86.33 87.39 85.70 86.70 2,042,600 +0.45(+0.52%)
Dec 03, 2020 87.09 87.55 86.08 86.25 2,070,261 -0.90(-1.03%)
Dec 02, 2020 87.00 88.00 86.52 87.15 1,260,752 -0.13(-0.15%)
Dec 01, 2020 87.95 88.88 87.26 87.28 1,419,986 +0.22(+0.25%)
Nov 30, 2020 87.24 87.90 86.37 87.06 2,091,181 -0.68(-0.78%)
Nov 27, 2020 88.85 89.68 87.57 87.74 590,300 -1.08(-1.22%)
Nov 25, 2020 90.59 90.77 88.54 88.82 1,304,700 -1.59(-1.76%)
Nov 24, 2020 88.83 90.82 88.83 90.41 1,978,066 +0.85(+0.95%)
Nov 23, 2020 90.73 90.73 88.50 89.56 1,146,306 +0.78(+0.88%)
Nov 20, 2020 88.15 89.80 87.76 88.78 1,660,300 -1.26(-1.40%)
Nov 19, 2020 89.28 90.23 88.02 90.04 1,022,196 +0.20(+0.22%)
Nov 18, 2020 89.44 90.95 88.39 89.84 1,032,997 +1.02(+1.15%)
Nov 17, 2020 89.39 89.39 88.03 88.82 1,070,508 -1.10(-1.22%)
Nov 16, 2020 90.60 91.26 88.00 89.92 1,385,858 +0.01(+0.01%)
Nov 13, 2020 89.83 90.18 89.03 89.91 1,271,200 +0.92(+1.03%)
Nov 12, 2020 89.75 90.15 88.42 88.99 1,322,827 -1.18(-1.31%)
Nov 11, 2020 91.74 91.89 89.62 90.17 1,495,074 -0.95(-1.04%)
Nov 10, 2020 89.89 92.61 89.69 91.12 2,024,837 +0.52(+0.57%)
Nov 09, 2020 95.63 95.82 90.43 90.60 2,453,664 +0.51(+0.57%)
Nov 06, 2020 91.63 91.63 89.67 90.09 1,131,200 -0.52(-0.57%)
Nov 05, 2020 89.20 91.31 88.08 90.61 1,216,692 +1.86(+2.10%)
Nov 04, 2020 92.72 93.30 88.61 88.75 1,521,439 -3.03(-3.30%)
Nov 03, 2020 90.09 92.33 89.53 91.78 1,640,917 +2.95(+3.32%)
Nov 02, 2020 86.65 88.91 86.38 88.83 1,498,728 +3.45(+4.04%)
Oct 30, 2020 85.05 85.88 84.37 85.38 1,357,800 -0.29(-0.34%)
Oct 29, 2020 84.65 86.58 84.22 85.67 1,261,660 +0.78(+0.92%)
Oct 28, 2020 86.79 87.52 84.89 84.89 1,855,050 -3.56(-4.02%)
Oct 27, 2020 90.76 91.39 88.37 88.45 1,339,691 -2.12(-2.34%)
Oct 26, 2020 91.26 91.42 89.49 90.57 1,896,787 -2.07(-2.23%)
Oct 23, 2020 92.07 92.96 91.74 92.64 1,556,400 +0.95(+1.04%)
Oct 22, 2020 92.02 92.48 90.60 91.69 1,730,092 +0.78(+0.86%)
Oct 21, 2020 90.09 91.78 90.02 90.91 2,538,608 +0.57(+0.63%)
Oct 20, 2020 91.38 92.00 89.00 90.34 3,929,388 -0.72(-0.79%)
Oct 19, 2020 89.97 91.60 89.97 91.06 2,596,050 +1.12(+1.25%)
Oct 16, 2020 89.61 91.33 87.95 89.94 1,918,200 +0.78(+0.87%)
Oct 15, 2020 87.98 89.24 87.86 89.16 928,009 +0.19(+0.21%)
Oct 14, 2020 88.26 90.00 88.26 88.97 1,182,788 +0.43(+0.49%)
Oct 13, 2020 88.94 89.89 87.60 88.54 1,667,072 -1.24(-1.38%)
Oct 12, 2020 90.22 90.26 89.13 89.78 1,746,328 +0.56(+0.63%)
Oct 09, 2020 90.00 90.96 88.83 89.22 1,837,600 -0.72(-0.80%)
Oct 08, 2020 89.61 89.96 88.00 89.94 779,505 +0.05(+0.06%)
Oct 07, 2020 88.77 90.00 88.37 89.89 1,060,199 +2.21(+2.52%)
Oct 06, 2020 88.08 89.85 87.45 87.68 1,253,306 -0.41(-0.47%)
Oct 05, 2020 85.93 88.43 85.68 88.09 1,195,850 +3.10(+3.65%)
Oct 02, 2020 83.55 85.84 82.85 84.99 1,038,900 +0.50(+0.59%)
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.