Paccar Inc (NQ: PCAR )

93.36 USD +0.52 (+0.56%)
Official Closing Price Updated: 6:33 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 92.53 93.20 90.84 90.99 2,709,000 -1.73(-1.87%)
Feb 25, 2021 94.10 94.79 92.15 92.72 1,347,613 -1.56(-1.65%)
Feb 24, 2021 91.58 94.41 91.56 94.28 2,003,926 +0.95(+1.02%)
Feb 23, 2021 94.52 94.54 91.35 93.33 2,210,591 -1.35(-1.43%)
Feb 22, 2021 94.94 95.57 93.69 94.68 1,530,846 -0.51(-0.54%)
Feb 19, 2021 94.98 96.20 94.52 95.19 1,489,200 +0.34(+0.36%)
Feb 18, 2021 95.36 95.58 93.42 94.85 1,377,946 -1.20(-1.24%)
Feb 17, 2021 96.01 96.64 94.53 96.04 1,301,980 -1.08(-1.12%)
Feb 16, 2021 98.88 98.88 96.26 97.13 1,569,431 -0.87(-0.89%)
Feb 12, 2021 98.45 99.07 96.51 98.00 1,302,300 -0.60(-0.61%)
Feb 11, 2021 99.98 100.23 96.58 98.60 1,274,073 -1.00(-1.00%)
Feb 10, 2021 100.31 101.40 98.62 99.60 1,519,313 +0.19(+0.19%)
Feb 09, 2021 97.11 99.69 96.04 99.41 2,499,121 +2.64(+2.73%)
Feb 08, 2021 97.39 97.39 95.83 96.77 1,208,832 +0.19(+0.20%)
Feb 05, 2021 97.60 98.37 96.14 96.58 1,729,200 -0.52(-0.54%)
Feb 04, 2021 97.14 97.99 95.80 97.10 2,347,650 +1.43(+1.49%)
Feb 03, 2021 92.90 96.11 92.24 95.67 3,258,504 +3.78(+4.11%)
Feb 02, 2021 92.25 92.32 90.05 91.89 2,042,781 +0.71(+0.78%)
Feb 01, 2021 91.80 92.18 90.55 91.18 1,842,454 -0.04(-0.04%)
Jan 29, 2021 92.82 93.74 89.69 91.22 3,065,500 -2.33(-2.49%)
Jan 28, 2021 97.44 98.90 93.47 93.55 2,567,016 -2.85(-2.96%)
Jan 27, 2021 96.90 98.53 95.08 96.40 3,187,489 -1.41(-1.44%)
Jan 26, 2021 95.87 98.15 94.09 97.81 3,101,681 -0.12(-0.12%)
Jan 25, 2021 101.00 101.79 97.66 97.93 3,078,053 -0.92(-0.93%)
Jan 22, 2021 98.05 100.75 97.32 98.85 3,454,500 +0.11(+0.11%)
Jan 21, 2021 92.92 103.19 91.88 98.74 8,088,463 +9.35(+10.46%)
Jan 20, 2021 91.89 92.95 89.19 89.39 2,641,533 +0.18(+0.20%)
Jan 19, 2021 88.17 89.58 87.99 89.21 1,292,761 +1.05(+1.19%)
Jan 15, 2021 88.73 88.73 86.38 88.16 1,206,700 -1.10(-1.23%)
Jan 14, 2021 89.00 89.88 88.74 89.26 918,138 +0.31(+0.35%)
Jan 13, 2021 89.74 89.90 88.12 88.95 1,157,568 -0.51(-0.57%)
Jan 12, 2021 88.45 89.66 87.67 89.46 963,969 +1.24(+1.41%)
Jan 11, 2021 87.52 88.27 87.07 88.22 835,219 +0.42(+0.48%)
Jan 08, 2021 88.67 88.95 86.60 87.80 1,267,400 -0.60(-0.68%)
Jan 07, 2021 87.79 89.83 87.70 88.40 1,718,585 -0.41(-0.46%)
Jan 06, 2021 85.72 89.93 85.37 88.81 2,035,279 +3.36(+3.93%)
Jan 05, 2021 84.71 85.68 84.23 85.45 1,151,524 +0.73(+0.86%)
Jan 04, 2021 86.61 87.37 84.27 84.72 1,684,190 -1.56(-1.81%)
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%)
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.