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, 2009 36.62 37.30 36.48 37.08 2,343,671 -0.13(-0.35%)
Nov 27, 2009 37.12 37.63 36.53 37.21 1,218,392 -1.00(-2.62%)
Nov 25, 2009 38.51 38.53 38.07 38.21 2,421,299 -0.17(-0.44%)
Nov 24, 2009 39.02 39.18 37.93 38.38 2,027,559 -0.56(-1.44%)
Nov 23, 2009 38.89 39.70 38.72 38.94 1,753,944 +0.45(+1.17%)
Nov 20, 2009 39.39 39.39 38.04 38.49 2,552,272 -0.38(-0.98%)
Nov 19, 2009 39.00 39.30 38.46 38.87 1,861,353 -0.59(-1.50%)
Nov 18, 2009 39.24 39.86 39.00 39.46 2,033,466 +0.08(+0.20%)
Nov 17, 2009 39.54 39.54 38.92 39.38 1,915,830 -0.30(-0.76%)
Nov 16, 2009 38.95 39.92 38.92 39.68 1,909,399 +0.72(+1.85%)
Nov 13, 2009 38.82 39.21 38.48 38.96 1,487,288 +0.46(+1.19%)
Nov 12, 2009 39.10 39.55 38.43 38.50 2,656,027 -0.69(-1.76%)
Nov 11, 2009 39.93 40.14 38.95 39.19 2,611,782 -0.30(-0.76%)
Nov 10, 2009 39.11 39.85 38.83 39.49 1,650,129 +0.05(+0.13%)
Nov 09, 2009 39.02 39.60 38.77 39.44 2,768,819 +0.76(+1.96%)
Nov 06, 2009 38.86 39.22 38.28 38.68 2,166,671 -0.29(-0.74%)
Nov 05, 2009 37.53 39.08 37.53 38.97 2,509,984 +1.47(+3.92%)
Nov 04, 2009 38.29 38.70 37.42 37.50 4,591,912 -0.28(-0.74%)
Nov 03, 2009 37.49 38.11 37.13 37.78 3,360,214 +0.43(+1.15%)
Nov 02, 2009 37.56 37.94 36.56 37.35 3,102,443 -0.06(-0.16%)
Oct 30, 2009 38.06 38.50 36.57 37.41 4,639,335 -0.84(-2.20%)
Oct 29, 2009 37.73 38.61 37.18 38.25 3,872,927 +1.27(+3.43%)
Oct 28, 2009 37.61 38.16 36.89 36.98 4,443,017 -0.65(-1.73%)
Oct 27, 2009 38.54 38.89 36.63 37.63 6,061,707 -1.62(-4.13%)
Oct 26, 2009 39.06 40.05 38.55 39.25 3,287,210 +0.19(+0.49%)
Oct 23, 2009 39.24 39.55 38.86 39.06 3,178,617 -0.07(-0.18%)
Oct 22, 2009 39.17 39.41 38.56 39.13 4,045,588 -0.22(-0.56%)
Oct 21, 2009 37.86 40.26 37.86 39.35 4,636,489 +0.46(+1.18%)
Oct 20, 2009 38.18 38.98 37.24 38.89 4,695,875 +0.45(+1.17%)
Oct 19, 2009 38.04 38.79 37.75 38.44 1,732,063 +0.81(+2.15%)
Oct 16, 2009 37.93 37.97 36.91 37.63 2,325,563 -0.49(-1.29%)
Oct 15, 2009 37.25 38.20 37.17 38.12 2,367,756 +0.76(+2.03%)
Oct 14, 2009 37.27 37.48 36.97 37.36 2,887,240 +0.51(+1.38%)
Oct 13, 2009 36.79 37.11 36.47 36.85 1,912,100 -0.13(-0.35%)
Oct 12, 2009 37.52 37.72 36.58 36.98 1,901,645 -0.23(-0.62%)
Oct 09, 2009 36.99 37.34 36.77 37.21 2,315,150 -0.15(-0.40%)
Oct 08, 2009 37.02 37.95 36.73 37.36 2,311,891 +1.00(+2.75%)
Oct 07, 2009 36.80 36.80 35.95 36.36 2,215,900 -0.13(-0.36%)
Oct 06, 2009 36.01 37.27 35.80 36.49 3,211,626 +0.73(+2.04%)
Oct 05, 2009 35.76 36.13 35.29 35.76 3,727,317 +0.18(+0.51%)
Oct 02, 2009 35.30 35.95 34.89 35.58 3,693,475 -0.09(-0.25%)
Oct 01, 2009 37.31 37.57 35.63 35.67 3,804,807 -2.04(-5.41%)
Sep 30, 2009 38.00 38.21 36.71 37.71 2,633,906 -0.26(-0.68%)
Sep 29, 2009 37.97 38.48 37.50 37.97 1,457,108 +0.03(+0.08%)
Sep 28, 2009 37.46 38.41 37.13 37.94 1,946,862 +0.84(+2.26%)
Sep 25, 2009 36.80 37.75 36.80 37.10 2,281,466 -0.29(-0.78%)
Sep 24, 2009 37.90 38.18 36.90 37.39 3,621,468 -0.41(-1.08%)
Sep 23, 2009 38.46 38.55 37.40 37.80 8,377,167 -0.55(-1.43%)
Sep 22, 2009 38.86 39.30 38.31 38.35 4,240,481 -0.47(-1.21%)
Sep 21, 2009 39.21 39.68 38.69 38.82 2,869,910 -0.81(-2.04%)
Sep 18, 2009 39.97 39.98 39.10 39.63 4,040,472 -0.11(-0.28%)
Sep 17, 2009 39.32 39.98 39.25 39.74 3,491,818 +0.21(+0.53%)
Sep 16, 2009 39.09 39.83 38.63 39.53 3,545,324 +0.30(+0.76%)
Sep 15, 2009 38.74 39.46 38.74 39.23 2,584,754 -0.14(-0.36%)
Sep 14, 2009 38.26 39.54 38.18 39.37 2,882,411 +0.82(+2.13%)
Sep 11, 2009 38.03 38.90 38.03 38.55 2,957,200 +0.24(+0.63%)
Sep 10, 2009 37.82 38.44 37.29 38.31 3,218,445 +0.22(+0.58%)
Sep 09, 2009 36.83 38.36 36.57 38.09 4,372,271 +1.14(+3.09%)
Sep 08, 2009 36.43 37.40 36.43 36.95 2,354,611 +0.53(+1.46%)
Sep 04, 2009 35.44 36.57 35.07 36.42 2,945,262 +0.96(+2.71%)
Sep 03, 2009 35.14 35.54 34.83 35.46 2,474,295 +0.42(+1.20%)
Sep 02, 2009 35.08 35.32 34.38 35.04 3,474,390 -0.04(-0.11%)
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.