Paccar Inc (NQ: PCAR )

124.17 -0.29 (-0.23%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.691 9.782 9.611 9.719 3,220,019 +0.07(+0.71%)
Dec 30, 2004 9.656 9.737 9.609 9.650 2,453,242 -0.04(-0.42%)
Dec 29, 2004 9.655 9.691 9.565 9.691 2,654,183 +0.06(+0.63%)
Dec 28, 2004 9.462 9.631 9.421 9.631 3,921,103 +0.21(+2.19%)
Dec 27, 2004 9.546 9.594 9.311 9.425 3,013,006 -0.11(-1.11%)
Dec 23, 2004 9.450 9.555 9.389 9.531 3,003,069 +0.06(+0.68%)
Dec 22, 2004 9.309 9.475 9.309 9.467 5,114,050 +0.04(+0.47%)
Dec 21, 2004 9.271 9.444 9.173 9.422 4,891,028 +0.17(+1.87%)
Dec 20, 2004 9.325 9.472 9.208 9.249 7,416,036 -0.02(-0.20%)
Dec 17, 2004 9.379 9.408 9.226 9.268 11,895,798 -0.18(-1.93%)
Dec 16, 2004 9.532 9.565 9.311 9.450 8,542,739 -0.19(-2.00%)
Dec 15, 2004 9.474 9.643 9.420 9.643 5,083,136 +0.19(+1.99%)
Dec 14, 2004 9.540 9.565 9.393 9.455 6,660,852 -0.07(-0.68%)
Dec 13, 2004 9.411 9.532 9.377 9.520 5,829,487 +0.15(+1.60%)
Dec 10, 2004 9.394 9.399 9.275 9.370 5,643,452 -0.02(-0.21%)
Dec 09, 2004 9.352 9.438 9.287 9.389 5,682,646 +0.02(+0.18%)
Dec 08, 2004 9.258 9.476 9.258 9.373 6,129,794 +0.10(+1.04%)
Dec 07, 2004 9.376 9.457 9.240 9.276 8,363,879 -0.10(-1.11%)
Dec 06, 2004 9.414 9.478 9.333 9.380 4,441,120 -0.12(-1.23%)
Dec 03, 2004 9.503 9.586 9.382 9.497 6,774,571 -0.04(-0.38%)
Dec 02, 2004 9.580 9.833 9.470 9.533 8,102,215 -0.05(-0.52%)
Dec 01, 2004 9.462 9.691 9.434 9.583 4,676,287 +0.15(+1.60%)
Nov 30, 2004 9.496 9.633 9.429 9.432 5,818,447 -0.06(-0.59%)
Nov 29, 2004 9.659 9.661 9.375 9.487 5,058,295 -0.11(-1.11%)
Nov 26, 2004 9.649 9.660 9.589 9.594 1,174,178 -0.01(-0.15%)
Nov 24, 2004 9.629 9.643 9.439 9.608 4,096,098 +0.05(+0.52%)
Nov 23, 2004 9.611 9.624 9.438 9.559 5,435,887 +0.04(+0.46%)
Nov 22, 2004 9.389 9.533 9.330 9.515 5,006,956 +0.15(+1.59%)
Nov 19, 2004 9.392 9.504 9.275 9.367 6,156,844 -0.09(-1.00%)
Nov 18, 2004 9.352 9.498 9.323 9.461 4,802,151 +0.09(+0.95%)
Nov 17, 2004 9.317 9.447 9.304 9.371 5,334,312 +0.12(+1.32%)
Nov 16, 2004 9.456 9.456 9.166 9.249 9,043,434 -0.23(-2.41%)
Nov 15, 2004 9.531 9.562 9.403 9.478 6,692,318 -0.04(-0.44%)
Nov 12, 2004 9.394 9.522 9.328 9.520 6,140,283 +0.16(+1.69%)
Nov 11, 2004 9.299 9.368 9.197 9.362 4,587,961 +0.12(+1.35%)
Nov 10, 2004 9.199 9.299 9.165 9.237 6,102,193 +0.06(+0.66%)
Nov 09, 2004 9.190 9.258 9.080 9.177 6,259,523 +0.01(+0.07%)
Nov 08, 2004 9.153 9.263 9.066 9.171 9,517,080 +0.05(+0.50%)
Nov 05, 2004 8.864 9.131 8.740 9.125 11,180,361 +0.20(+2.25%)
Nov 04, 2004 8.635 9.003 8.605 8.925 9,915,649 +0.32(+3.76%)
Nov 03, 2004 8.480 8.601 8.387 8.601 7,609,800 +0.21(+2.50%)
Nov 02, 2004 8.514 8.772 8.313 8.391 15,720,296 -0.10(-1.17%)
Nov 01, 2004 8.356 8.563 8.326 8.490 7,476,759 +0.12(+1.43%)
Oct 29, 2004 8.270 8.433 8.256 8.370 5,751,099 +0.05(+0.61%)
Oct 28, 2004 8.263 8.352 8.212 8.320 5,403,317 +0.04(+0.44%)
Oct 27, 2004 8.049 8.347 8.018 8.283 7,323,294 +0.19(+2.37%)
Oct 26, 2004 7.855 8.146 7.853 8.091 8,302,603 +0.21(+2.67%)
Oct 25, 2004 7.791 7.939 7.741 7.881 5,316,095 +0.05(+0.66%)
Oct 22, 2004 8.025 8.037 7.781 7.829 8,491,952 -0.14(-1.74%)
Oct 21, 2004 7.971 8.032 7.487 7.968 30,155,454 -0.36(-4.29%)
Oct 20, 2004 8.405 8.550 8.306 8.326 9,799,170 -0.02(-0.27%)
Oct 19, 2004 8.350 8.468 8.288 8.349 6,913,684 -0.00(-0.01%)
Oct 18, 2004 8.363 8.381 8.212 8.350 6,459,911 +0.02(+0.29%)
Oct 15, 2004 8.150 8.375 8.113 8.326 8,618,368 +0.22(+2.67%)
Oct 14, 2004 8.208 8.239 7.938 8.109 8,997,064 -0.12(-1.47%)
Oct 13, 2004 8.440 8.478 8.193 8.230 7,771,546 -0.16(-1.96%)
Oct 12, 2004 8.435 8.438 8.292 8.394 4,349,482 -0.04(-0.52%)
Oct 11, 2004 8.344 8.463 8.262 8.438 3,540,199 +0.18(+2.13%)
Oct 08, 2004 8.440 8.452 8.248 8.262 5,681,542 -0.17(-1.99%)
Oct 07, 2004 8.611 8.634 8.409 8.429 5,890,211 -0.14(-1.63%)
Oct 06, 2004 8.623 8.623 8.477 8.570 4,065,184 +0.03(+0.38%)
Oct 05, 2004 8.499 8.621 8.481 8.537 5,043,942 -0.01(-0.10%)
Oct 04, 2004 8.588 8.682 8.485 8.545 6,446,110 +0.02(+0.24%)
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.