Paccar Inc (NQ: PCAR )

124.53 +0.08 (+0.06%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 14.93 15.20 14.87 15.11 5,750,168 -0.05(-0.35%)
Nov 27, 2009 15.13 15.34 14.89 15.17 2,989,310 -0.41(-2.62%)
Nov 25, 2009 15.70 15.70 15.52 15.57 5,940,628 -0.07(-0.44%)
Nov 24, 2009 15.90 15.97 15.46 15.64 4,974,591 -0.23(-1.44%)
Nov 23, 2009 15.85 16.18 15.78 15.87 4,303,280 +0.18(+1.17%)
Nov 20, 2009 16.05 16.05 15.50 15.69 6,261,969 -0.15(-0.98%)
Nov 19, 2009 15.90 16.02 15.68 15.84 4,566,807 -0.24(-1.49%)
Nov 18, 2009 15.99 16.25 15.90 16.08 4,989,084 +0.03(+0.20%)
Nov 17, 2009 16.12 16.12 15.87 16.05 4,700,466 -0.12(-0.76%)
Nov 16, 2009 15.88 16.27 15.86 16.17 4,684,687 +0.29(+1.85%)
Nov 13, 2009 15.82 15.98 15.68 15.88 3,649,043 +0.19(+1.19%)
Nov 12, 2009 15.94 16.12 15.66 15.69 6,516,530 -0.28(-1.76%)
Nov 11, 2009 16.27 16.36 15.88 15.97 6,407,976 -0.12(-0.76%)
Nov 10, 2009 15.94 16.24 15.83 16.10 4,048,571 +0.02(+0.13%)
Nov 09, 2009 15.90 16.14 15.80 16.08 6,793,264 +0.31(+1.97%)
Nov 06, 2009 15.84 15.99 15.60 15.77 5,315,901 -0.12(-0.74%)
Nov 05, 2009 15.30 15.93 15.30 15.88 6,158,215 +0.60(+3.92%)
Nov 04, 2009 15.61 15.77 15.25 15.28 11,266,201 -0.11(-0.74%)
Nov 03, 2009 15.28 15.53 15.13 15.40 8,244,245 +0.18(+1.15%)
Nov 02, 2009 15.31 15.46 14.90 15.22 7,611,806 -0.02(-0.16%)
Oct 30, 2009 15.51 15.69 14.91 15.25 11,382,553 -0.34(-2.20%)
Oct 29, 2009 15.38 15.74 15.15 15.59 9,502,180 +0.52(+3.43%)
Oct 28, 2009 15.33 15.55 15.04 15.07 10,900,889 -0.26(-1.73%)
Oct 27, 2009 15.71 15.85 14.93 15.34 14,872,325 -0.66(-4.13%)
Oct 26, 2009 15.92 16.32 15.71 16.00 8,065,130 +0.08(+0.49%)
Oct 23, 2009 15.99 16.12 15.84 15.92 7,798,698 -0.03(-0.18%)
Oct 22, 2009 15.96 16.06 15.72 15.95 9,925,802 -0.09(-0.56%)
Oct 21, 2009 15.43 16.41 15.43 16.04 11,375,570 +0.19(+1.18%)
Oct 20, 2009 15.56 15.89 15.18 15.85 11,521,273 +0.18(+1.17%)
Oct 19, 2009 15.50 15.81 15.39 15.67 4,249,596 +0.33(+2.15%)
Oct 16, 2009 15.46 15.48 15.04 15.34 5,705,741 -0.20(-1.29%)
Oct 15, 2009 15.18 15.57 15.15 15.54 5,809,261 +0.31(+2.03%)
Oct 14, 2009 15.19 15.28 15.07 15.23 7,083,808 +0.21(+1.38%)
Oct 13, 2009 14.99 15.13 14.86 15.02 4,691,314 -0.05(-0.35%)
Oct 12, 2009 15.29 15.37 14.91 15.07 4,665,663 -0.09(-0.62%)
Oct 09, 2009 15.08 15.22 14.99 15.17 5,680,193 -0.06(-0.40%)
Oct 08, 2009 15.09 15.47 14.97 15.23 5,672,197 +0.41(+2.75%)
Oct 07, 2009 15.00 15.00 14.65 14.82 5,436,684 -0.05(-0.36%)
Oct 06, 2009 14.68 15.19 14.59 14.87 7,879,686 +0.30(+2.04%)
Oct 05, 2009 14.58 14.73 14.38 14.58 9,144,928 +0.07(+0.51%)
Oct 02, 2009 14.39 14.65 14.22 14.50 9,061,897 -0.04(-0.25%)
Oct 01, 2009 15.21 15.31 14.52 14.54 9,335,048 -0.83(-5.41%)
Sep 30, 2009 15.49 15.57 14.96 15.37 6,462,257 -0.11(-0.68%)
Sep 29, 2009 15.48 15.68 15.28 15.48 3,574,997 +0.01(+0.08%)
Sep 28, 2009 15.27 15.66 15.13 15.46 4,776,602 +0.34(+2.26%)
Sep 25, 2009 15.00 15.39 15.00 15.12 5,597,549 -0.12(-0.78%)
Sep 24, 2009 15.45 15.56 15.04 15.24 8,885,228 -0.17(-1.08%)
Sep 23, 2009 15.68 15.71 15.24 15.41 20,553,278 -0.22(-1.43%)
Sep 22, 2009 15.84 16.02 15.61 15.63 10,403,969 -0.19(-1.21%)
Sep 21, 2009 15.98 16.17 15.77 15.82 7,041,290 -0.33(-2.04%)
Sep 18, 2009 16.29 16.30 15.94 16.15 9,913,250 -0.04(-0.28%)
Sep 17, 2009 16.03 16.30 16.00 16.20 8,567,134 +0.09(+0.53%)
Sep 16, 2009 15.93 16.23 15.74 16.11 8,698,410 +0.12(+0.76%)
Sep 15, 2009 15.79 16.08 15.79 15.99 6,341,663 -0.06(-0.36%)
Sep 14, 2009 15.59 16.12 15.56 16.05 7,071,961 +0.33(+2.13%)
Sep 11, 2009 15.50 15.86 15.50 15.71 7,255,454 +0.10(+0.63%)
Sep 10, 2009 15.41 15.67 15.20 15.61 7,896,416 +0.09(+0.58%)
Sep 09, 2009 15.01 15.63 14.91 15.52 10,727,314 +0.46(+3.08%)
Sep 08, 2009 14.85 15.24 14.85 15.06 5,777,010 +0.22(+1.46%)
Sep 04, 2009 14.44 14.91 14.29 14.84 7,226,165 +0.39(+2.71%)
Sep 03, 2009 14.32 14.49 14.20 14.45 6,070,653 +0.17(+1.20%)
Sep 02, 2009 14.30 14.40 14.01 14.28 8,524,374 -0.02(-0.11%)
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.