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 28, 2011 50.41 50.72 49.52 50.13 2,074,071 +0.01(+0.02%)
Feb 25, 2011 50.30 50.34 49.80 50.12 1,826,523 +0.21(+0.42%)
Feb 24, 2011 49.81 50.34 49.26 49.91 2,549,655 +0.07(+0.14%)
Feb 23, 2011 51.05 51.20 49.43 49.84 3,248,179 -1.17(-2.29%)
Feb 22, 2011 52.22 52.88 50.91 51.01 2,217,542 -1.64(-3.11%)
Feb 18, 2011 52.33 52.65 52.13 52.65 1,848,937 +0.24(+0.46%)
Feb 17, 2011 52.93 53.05 52.07 52.41 1,681,689 -0.57(-1.08%)
Feb 16, 2011 52.68 53.29 52.48 52.98 2,318,863 +0.44(+0.84%)
Feb 15, 2011 52.44 52.55 52.01 52.54 2,278,988 -0.22(-0.42%)
Feb 14, 2011 52.45 52.98 52.18 52.76 2,346,408 +0.24(+0.46%)
Feb 11, 2011 51.62 52.71 51.22 52.52 2,548,294 +1.05(+2.04%)
Feb 10, 2011 50.64 51.77 50.54 51.47 2,350,192 +0.63(+1.24%)
Feb 09, 2011 51.27 51.28 50.54 50.84 3,122,930 -0.65(-1.26%)
Feb 08, 2011 50.91 51.68 50.70 51.49 3,245,785 +0.52(+1.02%)
Feb 07, 2011 50.60 51.39 50.42 50.97 2,955,897 +0.37(+0.73%)
Feb 04, 2011 50.62 50.94 50.05 50.60 3,435,725 +0.10(+0.19%)
Feb 03, 2011 50.55 50.61 49.70 50.50 5,660,567 -0.16(-0.31%)
Feb 02, 2011 51.97 52.38 50.47 50.66 5,440,044 -1.29(-2.48%)
Feb 01, 2011 54.98 55.00 51.06 51.95 11,429,553 -4.54(-8.04%)
Jan 31, 2011 54.84 56.56 54.84 56.49 2,639,121 +1.67(+3.05%)
Jan 28, 2011 56.86 56.88 54.29 54.82 2,702,288 -1.74(-3.08%)
Jan 27, 2011 56.32 56.88 55.88 56.56 1,075,531 +0.24(+0.43%)
Jan 26, 2011 55.87 56.74 55.64 56.32 1,787,523 +0.49(+0.88%)
Jan 25, 2011 56.08 56.25 55.09 55.83 2,229,856 +0.30(+0.54%)
Jan 24, 2011 54.92 56.04 54.83 55.53 1,682,357 +0.43(+0.78%)
Jan 21, 2011 55.72 56.26 55.01 55.10 1,893,624 -0.10(-0.18%)
Jan 20, 2011 55.80 56.38 54.94 55.20 2,264,765 -0.65(-1.16%)
Jan 19, 2011 56.32 56.45 55.67 55.85 1,669,317 -0.75(-1.33%)
Jan 18, 2011 56.66 57.23 56.22 56.60 2,383,135 +0.22(+0.39%)
Jan 14, 2011 56.11 56.52 56.07 56.38 1,802,985 -0.02(-0.04%)
Jan 13, 2011 56.58 56.90 56.00 56.40 2,857,548 -1.01(-1.76%)
Jan 12, 2011 57.94 58.00 57.20 57.41 1,850,026 -0.04(-0.07%)
Jan 11, 2011 57.55 57.94 57.25 57.45 1,881,024 +0.18(+0.31%)
Jan 10, 2011 56.39 57.45 56.17 57.27 1,990,993 +0.54(+0.95%)
Jan 07, 2011 57.73 57.82 56.05 56.73 2,652,978 -0.75(-1.30%)
Jan 06, 2011 57.59 57.98 57.30 57.48 2,097,921 -0.15(-0.26%)
Jan 05, 2011 57.25 58.00 56.85 57.63 2,632,436 +0.50(+0.88%)
Jan 04, 2011 57.80 57.96 56.22 57.13 2,684,875 -0.71(-1.23%)
Jan 03, 2011 58.03 58.75 57.70 57.84 2,441,263 +0.50(+0.87%)
Dec 31, 2010 57.33 57.52 56.88 57.34 1,298,927 -0.01(-0.02%)
Dec 30, 2010 57.46 57.54 57.15 57.35 780,184 -0.14(-0.24%)
Dec 29, 2010 57.38 57.83 57.11 57.49 1,475,106 +0.37(+0.65%)
Dec 28, 2010 57.04 57.35 56.63 57.12 1,079,800 +0.09(+0.16%)
Dec 27, 2010 56.93 57.15 56.40 57.03 1,064,735 -0.08(-0.14%)
Dec 23, 2010 56.93 57.15 56.71 57.11 901,305 -0.07(-0.12%)
Dec 22, 2010 57.09 57.31 56.84 57.18 1,701,735 +0.05(+0.08%)
Dec 21, 2010 57.26 57.52 56.91 57.13 1,813,149 +0.40(+0.71%)
Dec 20, 2010 56.64 56.96 55.99 56.73 2,887,207 +0.23(+0.41%)
Dec 17, 2010 57.43 57.45 56.44 56.50 5,058,807 -0.89(-1.55%)
Dec 16, 2010 57.13 57.75 56.91 57.39 2,610,996 +0.24(+0.42%)
Dec 15, 2010 56.94 57.56 56.89 57.15 2,705,038 -0.07(-0.12%)
Dec 14, 2010 56.62 57.45 56.45 57.22 2,192,707 +0.85(+1.51%)
Dec 13, 2010 57.00 57.00 56.14 56.37 3,329,986 -0.34(-0.60%)
Dec 10, 2010 56.44 56.85 56.03 56.71 1,728,369 +0.47(+0.84%)
Dec 09, 2010 56.07 56.28 55.68 56.24 2,597,807 +0.44(+0.79%)
Dec 08, 2010 55.86 56.08 55.50 55.80 2,736,339 -0.02(-0.04%)
Dec 07, 2010 56.51 56.96 55.19 55.82 5,597,837 +0.09(+0.16%)
Dec 06, 2010 56.08 56.31 55.51 55.73 1,781,324 -0.53(-0.94%)
Dec 03, 2010 55.93 56.50 55.51 56.26 2,096,169 +0.05(+0.09%)
Dec 02, 2010 55.84 56.89 55.73 56.21 4,847,767 +0.33(+0.59%)
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.