Paccar Inc (NQ: PCAR )

124.43 -0.03 (-0.02%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 24.98 25.09 24.48 24.80 6,958,284 -0.02(-0.08%)
Sep 29, 2015 24.65 25.11 24.60 24.82 6,892,879 +0.21(+0.85%)
Sep 28, 2015 25.02 25.27 24.51 24.61 7,396,584 -0.66(-2.61%)
Sep 25, 2015 25.85 26.00 25.18 25.27 7,285,329 -0.63(-2.44%)
Sep 24, 2015 25.89 26.08 25.50 25.90 6,108,777 -0.23(-0.89%)
Sep 23, 2015 26.14 26.33 25.88 26.13 4,683,780 -0.03(-0.11%)
Sep 22, 2015 26.40 26.74 25.89 26.16 5,126,419 -0.72(-2.67%)
Sep 21, 2015 26.84 27.15 26.66 26.88 3,018,844 +0.11(+0.43%)
Sep 18, 2015 27.10 27.16 26.53 26.76 6,091,956 -0.68(-2.49%)
Sep 17, 2015 27.79 27.96 27.38 27.45 4,653,823 -0.43(-1.53%)
Sep 16, 2015 27.76 27.93 27.67 27.88 2,453,146 +0.18(+0.65%)
Sep 15, 2015 27.26 27.72 27.03 27.70 4,419,629 +0.58(+2.12%)
Sep 14, 2015 27.29 27.36 27.08 27.12 2,813,568 -0.19(-0.71%)
Sep 11, 2015 27.19 27.33 26.99 27.32 3,607,914 +0.06(+0.23%)
Sep 10, 2015 27.19 27.49 27.10 27.25 4,718,087 -0.02(-0.07%)
Sep 09, 2015 27.62 27.76 27.21 27.27 4,346,082 -0.10(-0.38%)
Sep 08, 2015 27.48 27.48 27.10 27.38 5,442,344 +0.36(+1.34%)
Sep 04, 2015 27.19 27.02 27.02 27.02 4,861,285 -0.58(-2.12%)
Sep 03, 2015 27.70 27.93 27.54 27.60 5,265,327 -0.04(-0.14%)
Sep 02, 2015 27.52 27.64 27.03 27.64 5,708,911 +0.53(+1.96%)
Sep 01, 2015 27.46 27.61 26.94 27.11 5,943,389 -0.92(-3.29%)
Aug 31, 2015 28.11 28.26 27.92 28.03 3,772,128 -0.23(-0.81%)
Aug 28, 2015 28.05 28.37 28.01 28.26 3,478,392 -0.06(-0.22%)
Aug 27, 2015 28.45 28.51 27.80 28.32 6,330,005 +0.62(+2.23%)
Aug 26, 2015 27.36 27.77 26.77 27.70 8,703,021 +1.13(+4.26%)
Aug 25, 2015 27.27 27.65 26.54 26.57 7,231,259 -0.23(-0.87%)
Aug 24, 2015 26.02 27.52 25.45 26.80 11,416,191 -0.97(-3.51%)
Aug 21, 2015 28.59 28.77 27.77 27.78 7,393,880 -1.13(-3.91%)
Aug 20, 2015 29.59 29.59 28.91 28.91 4,355,769 -0.79(-2.66%)
Aug 19, 2015 29.79 29.97 29.38 29.70 3,988,755 -0.22(-0.73%)
Aug 18, 2015 29.96 30.03 29.74 29.92 2,889,876 -0.04(-0.14%)
Aug 17, 2015 29.75 30.03 29.50 29.96 2,481,207 +0.05(+0.17%)
Aug 14, 2015 29.82 30.01 29.77 29.91 2,221,804 +0.12(+0.40%)
Aug 13, 2015 29.75 29.95 29.56 29.79 2,219,692 -0.05(-0.16%)
Aug 12, 2015 29.63 29.91 29.38 29.84 4,632,437 +0.01(+0.03%)
Aug 11, 2015 30.04 30.04 29.53 29.83 4,980,772 -0.39(-1.30%)
Aug 10, 2015 30.16 30.32 30.04 30.22 4,113,186 +0.41(+1.38%)
Aug 07, 2015 30.24 30.24 29.65 29.81 3,620,414 -0.17(-0.55%)
Aug 06, 2015 30.15 30.18 29.83 29.97 3,387,143 -0.14(-0.47%)
Aug 05, 2015 30.36 30.61 30.00 30.11 3,314,122 +0.22(+0.73%)
Aug 04, 2015 30.33 30.46 29.73 29.90 5,190,480 -0.63(-2.08%)
Aug 03, 2015 30.72 30.76 30.21 30.53 4,230,059 -0.17(-0.56%)
Jul 31, 2015 30.88 30.90 30.43 30.70 5,027,283 +0.04(+0.12%)
Jul 30, 2015 30.66 30.74 30.09 30.66 6,647,719 -0.43(-1.37%)
Jul 29, 2015 30.71 31.12 30.71 31.09 6,186,017 +0.41(+1.33%)
Jul 28, 2015 31.08 31.45 30.19 30.68 7,150,626 +0.07(+0.23%)
Jul 27, 2015 30.67 30.79 30.40 30.61 7,187,316 -0.12(-0.39%)
Jul 24, 2015 30.93 30.93 30.52 30.73 7,646,214 -0.18(-0.60%)
Jul 23, 2015 30.92 31.13 30.78 30.91 5,280,405 -0.08(-0.26%)
Jul 22, 2015 30.99 31.09 30.83 31.00 4,858,287 +0.11(+0.35%)
Jul 21, 2015 30.59 31.02 30.57 30.89 5,297,007 +0.16(+0.52%)
Jul 20, 2015 30.60 30.81 30.46 30.73 3,356,777 +0.19(+0.64%)
Jul 17, 2015 30.61 30.61 30.32 30.53 5,807,276 -0.50(-1.62%)
Jul 16, 2015 30.96 31.15 30.88 31.03 3,261,262 +0.20(+0.66%)
Jul 15, 2015 30.66 30.84 30.56 30.83 3,486,481 +0.10(+0.34%)
Jul 14, 2015 30.52 30.80 30.44 30.73 2,483,664 +0.14(+0.45%)
Jul 13, 2015 30.15 30.63 30.05 30.59 2,630,760 +0.57(+1.91%)
Jul 10, 2015 30.23 30.23 29.80 30.01 3,136,720 +0.23(+0.78%)
Jul 09, 2015 30.19 30.36 29.79 29.78 4,558,375 -0.01(-0.05%)
Jul 08, 2015 30.31 30.42 29.61 29.80 3,854,197 -0.70(-2.29%)
Jul 07, 2015 30.44 30.53 29.98 30.50 3,778,671 +0.11(+0.35%)
Jul 06, 2015 30.39 30.71 30.20 30.39 2,840,648 -0.24(-0.79%)
Jul 02, 2015 30.49 30.63 30.63 30.63 4,142,172 +0.16(+0.53%)
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.