Paccar Inc (NQ: PCAR )

123.90 -0.56 (-0.45%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 45.50 45.75 45.28 45.50 1,818,340 +0.07(+0.16%)
Dec 30, 2019 45.63 45.71 45.21 45.43 1,364,381 -0.25(-0.55%)
Dec 27, 2019 45.88 45.93 45.56 45.68 1,203,651 -0.06(-0.13%)
Dec 26, 2019 45.80 45.83 45.38 45.74 892,137 +0.01(+0.03%)
Dec 24, 2019 45.78 45.79 45.50 45.73 574,011 -0.03(-0.08%)
Dec 23, 2019 46.00 46.28 45.66 45.76 2,002,144 -0.36(-0.77%)
Dec 20, 2019 46.15 46.17 45.55 46.12 8,925,515 +0.28(+0.60%)
Dec 19, 2019 46.39 46.52 45.67 45.84 2,969,035 -0.36(-0.78%)
Dec 18, 2019 45.96 46.28 45.78 46.20 3,190,709 +0.26(+0.57%)
Dec 17, 2019 46.27 46.48 45.89 45.94 4,120,362 -0.37(-0.81%)
Dec 16, 2019 46.28 46.65 46.19 46.32 3,417,993 +0.45(+0.99%)
Dec 13, 2019 46.22 46.56 45.61 45.86 2,586,029 -0.53(-1.13%)
Dec 12, 2019 45.53 46.52 45.40 46.39 2,943,681 +0.87(+1.90%)
Dec 11, 2019 45.58 45.76 45.31 45.52 2,053,364 +0.11(+0.25%)
Dec 10, 2019 45.34 45.50 45.04 45.41 2,524,262 +0.07(+0.16%)
Dec 09, 2019 45.34 45.40 45.07 45.34 1,650,661 -0.03(-0.06%)
Dec 06, 2019 45.34 45.61 45.29 45.37 1,626,684 +0.56(+1.26%)
Dec 05, 2019 44.76 44.89 44.49 44.80 2,831,163 +0.15(+0.34%)
Dec 04, 2019 44.92 45.29 44.65 44.65 2,403,140 -0.14(-0.31%)
Dec 03, 2019 44.52 44.86 44.11 44.79 2,973,683 -0.34(-0.76%)
Dec 02, 2019 45.72 45.85 45.10 45.13 2,675,562 -0.37(-0.82%)
Nov 29, 2019 45.63 45.86 45.45 45.51 1,508,666 -0.44(-0.96%)
Nov 27, 2019 45.67 46.00 45.30 45.95 1,991,467 +0.21(+0.47%)
Nov 26, 2019 45.66 45.76 45.26 45.73 2,608,268 +0.14(+0.32%)
Nov 25, 2019 45.12 45.68 44.84 45.59 2,554,035 +0.60(+1.34%)
Nov 22, 2019 44.73 45.02 44.59 44.98 1,858,786 +0.36(+0.81%)
Nov 21, 2019 44.33 44.74 44.17 44.62 2,797,818 +0.53(+1.19%)
Nov 20, 2019 44.18 44.44 43.83 44.10 1,891,327 -0.32(-0.73%)
Nov 19, 2019 44.70 44.91 44.19 44.42 1,993,883 -0.34(-0.75%)
Nov 18, 2019 44.48 44.83 44.29 44.76 2,012,138 -0.11(-0.24%)
Nov 15, 2019 44.88 45.01 44.57 44.86 2,334,614 +0.39(+0.87%)
Nov 14, 2019 44.90 44.90 44.32 44.48 2,126,668 +0.22(+0.49%)
Nov 13, 2019 44.25 44.34 43.75 44.26 2,358,411 -0.16(-0.37%)
Nov 12, 2019 44.69 44.73 44.34 44.42 2,148,859 -0.27(-0.61%)
Nov 11, 2019 44.50 44.82 44.42 44.69 1,506,759 -0.09(-0.19%)
Nov 08, 2019 44.38 44.80 44.25 44.78 1,966,612 +0.29(+0.65%)
Nov 07, 2019 44.56 44.88 44.32 44.49 3,344,418 +0.11(+0.24%)
Nov 06, 2019 44.25 44.44 43.74 44.38 2,331,036 +0.01(+0.01%)
Nov 05, 2019 44.20 44.76 43.77 44.38 3,488,645 +0.21(+0.47%)
Nov 04, 2019 43.66 44.24 43.51 44.17 3,339,858 +0.70(+1.60%)
Nov 01, 2019 42.57 43.48 42.37 43.47 3,960,895 +1.11(+2.62%)
Oct 31, 2019 42.40 42.59 41.65 42.37 4,229,749 -0.23(-0.53%)
Oct 30, 2019 42.47 42.78 42.25 42.59 3,218,860 -0.48(-1.11%)
Oct 29, 2019 42.90 43.26 42.56 43.07 3,177,391 -0.11(-0.25%)
Oct 28, 2019 42.88 43.33 42.85 43.17 2,680,121 +0.34(+0.80%)
Oct 25, 2019 41.93 42.99 41.85 42.83 3,459,455 +0.89(+2.12%)
Oct 24, 2019 41.99 42.12 41.31 41.94 3,290,990 +0.11(+0.25%)
Oct 23, 2019 41.98 42.33 41.38 41.84 5,319,835 -0.70(-1.65%)
Oct 22, 2019 41.25 42.55 40.66 42.54 7,680,965 +1.88(+4.62%)
Oct 21, 2019 40.40 41.47 40.38 40.66 6,301,409 +0.54(+1.34%)
Oct 18, 2019 39.47 40.34 39.16 40.12 4,658,209 +0.70(+1.77%)
Oct 17, 2019 39.27 39.49 39.03 39.42 3,053,455 +0.40(+1.01%)
Oct 16, 2019 39.06 39.47 38.90 39.03 2,927,940 -0.15(-0.39%)
Oct 15, 2019 38.48 39.39 38.32 39.18 2,551,745 +0.48(+1.24%)
Oct 14, 2019 38.24 38.76 38.03 38.70 2,701,971 +0.21(+0.55%)
Oct 11, 2019 38.16 38.92 38.16 38.49 4,621,404 +0.99(+2.64%)
Oct 10, 2019 37.58 37.93 37.31 37.50 2,011,645 +0.24(+0.64%)
Oct 09, 2019 37.47 37.48 36.86 37.26 2,300,438 +0.18(+0.50%)
Oct 08, 2019 37.22 37.54 36.93 37.07 2,661,875 -0.65(-1.73%)
Oct 07, 2019 37.60 38.25 37.35 37.73 2,698,552 -0.06(-0.16%)
Oct 04, 2019 37.29 37.84 37.23 37.79 2,019,047 +0.47(+1.27%)
Oct 03, 2019 36.87 37.32 36.30 37.31 2,684,132 +0.43(+1.16%)
Oct 02, 2019 37.42 37.44 36.53 36.88 3,492,364 -0.74(-1.95%)
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.