Paccar Inc (NQ: PCAR )

93.72 USD +2.73 (+3.00%)
Official Closing Price Updated: 6:23 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 47.97 48.65 47.29 47.95 624,100 -0.17(-0.36%)
Feb 27, 2002 47.87 48.37 47.83 48.13 965,000 +0.32(+0.67%)
Feb 26, 2002 47.11 48.01 46.82 47.81 784,800 +0.55(+1.17%)
Feb 25, 2002 45.51 47.33 45.43 47.25 1,140,700 +1.71(+3.76%)
Feb 22, 2002 44.73 45.87 44.73 45.54 560,800 +0.71(+1.59%)
Feb 21, 2002 45.01 45.55 44.72 44.83 585,500 -0.54(-1.19%)
Feb 20, 2002 44.00 45.55 43.86 45.37 583,200 +1.41(+3.20%)
Feb 19, 2002 43.63 44.22 43.31 43.96 533,700 +0.20(+0.46%)
Feb 18, 2002 44.93 44.94 43.60 43.76 440,900 +0.00(+0.00%)
Feb 15, 2002 44.93 44.94 43.60 43.76 440,900 -1.15(-2.57%)
Feb 14, 2002 45.33 45.48 44.60 44.91 405,900 -0.61(-1.35%)
Feb 13, 2002 44.55 45.57 44.21 45.53 338,500 +0.91(+2.03%)
Feb 12, 2002 44.21 45.20 43.73 44.62 353,000 -0.31(-0.70%)
Feb 11, 2002 43.23 44.95 43.09 44.93 417,100 +1.53(+3.53%)
Feb 08, 2002 43.23 43.67 42.51 43.40 855,400 +0.03(+0.06%)
Feb 07, 2002 43.71 45.03 43.01 43.37 684,700 -0.36(-0.82%)
Feb 06, 2002 44.19 45.24 43.65 43.73 552,200 -0.51(-1.15%)
Feb 05, 2002 42.63 45.83 42.62 44.24 1,308,800 +1.99(+4.70%)
Feb 04, 2002 41.89 42.70 41.27 42.25 539,400 +0.05(+0.11%)
Feb 01, 2002 43.84 44.67 42.06 42.21 537,300 -1.96(-4.44%)
Jan 31, 2002 43.16 44.33 42.59 44.17 341,500 +0.71(+1.64%)
Jan 30, 2002 42.83 43.59 42.21 43.45 449,100 +0.75(+1.75%)
Jan 29, 2002 43.40 44.16 42.01 42.71 394,200 -0.61(-1.40%)
Jan 28, 2002 42.61 43.46 42.44 43.31 195,300 +0.73(+1.71%)
Jan 25, 2002 41.90 43.11 41.87 42.59 278,500 +0.61(+1.46%)
Jan 24, 2002 42.18 42.39 41.52 41.97 392,100 -0.33(-0.79%)
Jan 23, 2002 41.67 42.50 40.74 42.31 408,000 +0.74(+1.78%)
Jan 22, 2002 41.33 42.13 41.29 41.57 274,600 +0.39(+0.96%)
Jan 21, 2002 41.99 42.43 40.75 41.17 354,400 +0.00(+0.00%)
Jan 18, 2002 41.99 42.43 40.75 41.17 351,000 -1.16(-2.74%)
Jan 17, 2002 41.50 42.79 41.13 42.33 406,400 +0.77(+1.86%)
Jan 16, 2002 41.29 43.16 40.95 41.56 938,500 +0.15(+0.37%)
Jan 15, 2002 41.29 42.37 41.08 41.41 366,200 +0.07(+0.18%)
Jan 14, 2002 41.27 42.01 41.07 41.33 303,300 -0.26(-0.63%)
Jan 11, 2002 42.02 42.28 41.15 41.59 347,800 -0.39(-0.94%)
Jan 10, 2002 42.12 42.18 40.76 41.99 614,200 -1.76(-4.02%)
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.