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, 2011 39.76 40.74 39.74 40.57 3,273,189 +2.25(+5.87%)
Nov 29, 2011 38.55 39.12 38.16 38.32 1,514,397 -0.20(-0.52%)
Nov 28, 2011 38.60 39.18 38.18 38.52 2,964,518 +1.24(+3.33%)
Nov 25, 2011 37.04 38.12 36.84 37.28 1,780,611 +0.23(+0.62%)
Nov 23, 2011 37.53 37.55 36.87 37.05 2,968,736 -0.82(-2.17%)
Nov 22, 2011 38.10 38.35 37.24 37.87 2,619,687 -0.52(-1.35%)
Nov 21, 2011 38.30 38.57 37.82 38.39 2,706,311 -0.77(-1.97%)
Nov 18, 2011 39.42 39.69 38.94 39.16 2,213,961 -0.25(-0.63%)
Nov 17, 2011 40.39 40.65 39.17 39.41 3,840,704 -0.88(-2.18%)
Nov 16, 2011 40.57 41.19 40.25 40.29 2,689,138 -0.93(-2.26%)
Nov 15, 2011 41.27 41.44 40.11 41.22 3,368,636 -0.08(-0.19%)
Nov 14, 2011 42.62 42.66 40.85 41.30 3,414,855 -1.36(-3.19%)
Nov 11, 2011 42.34 43.16 42.34 42.66 1,778,978 +0.81(+1.94%)
Nov 10, 2011 42.45 42.66 41.51 41.85 3,247,360 +0.05(+0.12%)
Nov 09, 2011 42.79 42.82 41.47 41.80 5,157,390 -2.19(-4.98%)
Nov 08, 2011 43.70 44.11 43.18 43.99 2,157,818 +0.51(+1.17%)
Nov 07, 2011 43.55 43.85 42.62 43.48 2,143,349 -0.08(-0.18%)
Nov 04, 2011 43.39 43.71 42.70 43.56 2,517,132 -0.28(-0.64%)
Nov 03, 2011 43.09 44.02 42.29 43.84 3,581,840 +1.07(+2.50%)
Nov 02, 2011 42.86 43.43 42.35 42.77 3,618,641 +0.57(+1.35%)
Nov 01, 2011 41.92 43.03 41.50 42.20 5,371,797 -1.04(-2.41%)
Oct 31, 2011 43.53 44.17 43.00 43.24 3,462,634 -0.95(-2.15%)
Oct 28, 2011 43.74 44.21 43.45 44.19 2,834,169 +0.30(+0.68%)
Oct 27, 2011 42.98 44.34 42.21 43.89 5,790,598 +2.38(+5.73%)
Oct 26, 2011 42.26 42.47 40.63 41.51 4,822,477 +0.03(+0.07%)
Oct 25, 2011 43.35 43.39 40.70 41.48 5,876,521 -0.90(-2.12%)
Oct 24, 2011 41.04 42.67 40.79 42.38 4,612,580 +1.62(+3.97%)
Oct 21, 2011 40.64 41.19 40.19 40.76 3,863,522 +0.75(+1.87%)
Oct 20, 2011 40.27 40.46 38.85 40.01 3,612,679 -0.08(-0.20%)
Oct 19, 2011 40.20 40.72 39.77 40.09 2,630,376 -0.24(-0.60%)
Oct 18, 2011 38.82 40.51 38.28 40.33 4,223,035 +1.66(+4.29%)
Oct 17, 2011 39.85 39.85 38.44 38.67 2,794,035 -1.17(-2.94%)
Oct 14, 2011 39.50 40.09 38.70 39.84 2,913,512 +1.05(+2.71%)
Oct 13, 2011 38.62 38.96 37.90 38.79 2,718,287 -0.10(-0.26%)
Oct 12, 2011 38.48 39.17 37.98 38.89 3,863,060 +0.86(+2.26%)
Oct 11, 2011 37.28 38.09 37.11 38.03 2,654,564 +0.65(+1.74%)
Oct 10, 2011 36.70 37.40 36.11 37.38 2,845,113 +1.20(+3.32%)
Oct 07, 2011 36.65 36.87 35.65 36.18 2,416,112 -0.34(-0.93%)
Oct 06, 2011 36.05 36.52 35.24 36.52 2,165,854 +0.92(+2.58%)
Oct 05, 2011 34.55 35.67 34.11 35.60 3,599,524 +1.19(+3.46%)
Oct 04, 2011 32.08 34.46 31.57 34.41 5,152,747 +1.78(+5.46%)
Oct 03, 2011 33.51 33.99 32.59 32.63 3,822,942 -1.19(-3.52%)
Sep 30, 2011 35.10 35.33 33.55 33.82 6,128,469 -1.87(-5.24%)
Sep 29, 2011 35.80 36.20 34.85 35.69 3,297,459 +0.63(+1.80%)
Sep 28, 2011 36.35 36.51 34.89 35.06 3,228,535 -1.16(-3.20%)
Sep 27, 2011 35.75 37.28 35.69 36.22 3,302,997 +1.24(+3.54%)
Sep 26, 2011 34.36 35.06 33.52 34.98 4,080,078 +0.92(+2.70%)
Sep 23, 2011 33.17 34.34 33.00 34.06 4,203,248 +0.64(+1.92%)
Sep 22, 2011 34.27 34.63 33.14 33.42 6,888,887 -2.02(-5.70%)
Sep 21, 2011 37.02 37.50 35.43 35.44 4,246,649 -1.72(-4.63%)
Sep 20, 2011 37.92 38.12 37.07 37.16 3,019,467 -0.49(-1.30%)
Sep 19, 2011 37.47 37.91 36.84 37.65 2,878,059 -0.45(-1.18%)
Sep 16, 2011 38.57 39.38 37.61 38.10 4,222,859 -0.28(-0.73%)
Sep 15, 2011 37.69 38.81 37.60 38.38 4,393,574 +1.26(+3.38%)
Sep 14, 2011 36.45 37.65 35.76 37.12 3,842,602 +1.06(+2.95%)
Sep 13, 2011 35.55 36.60 35.47 36.06 5,218,186 +0.49(+1.38%)
Sep 12, 2011 34.77 35.61 34.46 35.57 4,321,631 +0.19(+0.54%)
Sep 09, 2011 36.13 36.18 34.99 35.38 5,948,530 -1.14(-3.12%)
Sep 08, 2011 36.55 37.14 36.29 36.52 4,403,155 -0.30(-0.81%)
Sep 07, 2011 36.17 36.99 35.94 36.82 2,675,816 +1.35(+3.81%)
Sep 06, 2011 34.32 35.76 34.29 35.47 3,103,868 -0.20(-0.56%)
Sep 02, 2011 36.21 36.28 35.29 35.67 3,130,208 -1.29(-3.48%)
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.