Paccar Inc (NQ: PCAR )

89.15 USD -1.26 (-1.39%)
Streaming Delayed Price Updated: 11:41 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 86.01 86.22 83.56 84.49 1,136,012 -0.79(-0.93%)
Sep 30, 2020 86.53 87.70 84.68 85.28 1,984,649 -0.87(-1.01%)
Sep 29, 2020 86.26 87.20 85.78 86.15 1,120,009 -0.40(-0.46%)
Sep 28, 2020 84.67 86.65 84.67 86.55 1,588,321 +3.02(+3.62%)
Sep 25, 2020 82.54 84.10 81.81 83.53 1,192,800 +1.37(+1.67%)
Sep 24, 2020 81.25 83.20 80.41 82.16 1,093,849 +0.55(+0.67%)
Sep 23, 2020 82.58 83.55 81.17 81.61 1,465,717 -0.73(-0.89%)
Sep 22, 2020 81.48 83.17 80.97 82.34 1,342,495 +0.48(+0.59%)
Sep 21, 2020 83.41 83.58 80.36 81.86 1,665,846 -2.38(-2.83%)
Sep 18, 2020 85.94 86.24 83.98 84.24 2,237,100 -1.62(-1.89%)
Sep 17, 2020 85.04 86.90 84.23 85.86 1,621,681 -0.56(-0.65%)
Sep 16, 2020 86.77 87.29 85.85 86.42 1,328,771 +0.65(+0.76%)
Sep 15, 2020 86.39 86.98 85.66 85.77 1,743,037 -0.59(-0.68%)
Sep 14, 2020 84.64 86.59 84.20 86.36 1,551,522 +2.47(+2.94%)
Sep 11, 2020 83.05 84.23 82.90 83.89 2,842,800 +1.05(+1.27%)
Sep 10, 2020 84.54 85.63 82.36 82.84 1,415,849 -2.12(-2.50%)
Sep 09, 2020 83.88 85.51 83.55 84.96 2,129,334 +1.47(+1.76%)
Sep 08, 2020 84.82 85.24 83.36 83.49 1,752,546 -2.13(-2.49%)
Sep 04, 2020 86.39 86.77 85.01 85.62 1,490,300 +0.17(+0.20%)
Sep 03, 2020 88.86 89.03 84.79 85.45 1,609,462 -2.43(-2.77%)
Sep 02, 2020 87.04 88.20 87.04 87.88 1,534,744 +0.83(+0.95%)
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.