Paccar Inc (NQ: PCAR )

95.24 USD +1.06 (+1.13%)
Official Closing Price Updated: 7:58 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 47.82 48.02 47.39 47.45 1,543,304 +0.01(+0.02%)
Feb 27, 2013 46.54 47.69 46.51 47.44 1,332,328 +0.86(+1.85%)
Feb 26, 2013 46.39 46.74 45.81 46.58 1,767,058 +0.38(+0.82%)
Feb 25, 2013 47.18 47.34 46.18 46.20 1,772,644 -0.66(-1.41%)
Feb 22, 2013 46.89 47.16 46.67 46.86 1,232,979 +0.17(+0.36%)
Feb 21, 2013 47.14 47.20 46.27 46.69 1,962,912 -0.63(-1.33%)
Feb 20, 2013 48.42 48.42 47.20 47.32 2,272,199 -1.14(-2.35%)
Feb 19, 2013 48.26 48.70 48.19 48.46 1,413,291 +0.37(+0.77%)
Feb 15, 2013 48.06 48.32 47.88 48.09 1,920,372 -0.08(-0.17%)
Feb 14, 2013 47.81 48.19 47.44 48.17 1,141,865 +0.13(+0.27%)
Feb 13, 2013 48.01 48.15 47.53 48.04 1,194,479 +0.11(+0.23%)
Feb 12, 2013 47.98 48.07 47.72 47.93 1,118,146 +0.14(+0.29%)
Feb 11, 2013 47.63 47.81 47.27 47.79 1,041,758 +0.29(+0.61%)
Feb 08, 2013 47.41 47.76 47.11 47.50 1,166,418 +0.34(+0.72%)
Feb 07, 2013 47.03 47.59 46.51 47.16 2,282,441 -0.65(-1.36%)
Feb 06, 2013 47.38 48.32 47.37 47.81 1,869,800 +0.84(+1.79%)
Feb 04, 2013 47.36 47.94 46.86 46.97 2,476,618 -0.58(-1.22%)
Feb 01, 2013 47.52 47.91 47.31 47.55 3,137,066 +0.49(+1.04%)
Jan 31, 2013 47.79 48.75 46.94 47.06 3,739,713 -1.09(-2.26%)
Jan 30, 2013 48.18 48.57 47.95 48.15 2,529,452 -0.40(-0.82%)
Jan 29, 2013 48.28 48.65 47.78 48.55 1,970,270 +0.38(+0.79%)
Jan 28, 2013 48.41 48.64 48.10 48.17 2,037,828 -0.06(-0.12%)
Jan 25, 2013 47.86 48.29 47.73 48.23 2,081,328 +0.46(+0.96%)
Jan 24, 2013 46.46 48.50 46.23 47.77 4,306,384 +1.58(+3.42%)
Jan 23, 2013 46.56 46.70 46.00 46.19 1,326,772 -0.28(-0.60%)
Jan 22, 2013 46.16 46.50 46.13 46.47 1,279,030 +0.10(+0.22%)
Jan 18, 2013 46.35 46.49 45.88 46.37 1,550,030 -0.08(-0.17%)
Jan 17, 2013 45.73 46.59 45.73 46.45 1,309,681 +0.71(+1.55%)
Jan 16, 2013 45.90 45.98 45.52 45.74 1,293,199 -0.36(-0.78%)
Jan 15, 2013 45.78 46.17 45.60 46.10 1,277,396 -0.09(-0.19%)
Jan 14, 2013 46.03 46.22 45.71 46.19 1,394,309 +0.16(+0.35%)
Jan 11, 2013 46.06 46.41 45.62 46.03 1,394,401 +0.02(+0.04%)
Jan 10, 2013 45.92 46.04 45.48 46.01 1,961,661 +0.38(+0.83%)
Jan 09, 2013 45.57 45.79 45.42 45.63 2,105,947 -0.26(-0.57%)
Jan 08, 2013 46.14 46.16 45.49 45.89 1,598,398 -0.40(-0.86%)
Jan 07, 2013 46.49 46.65 46.18 46.29 1,292,529 -0.51(-1.09%)
Jan 04, 2013 46.58 46.96 46.37 46.80 1,854,810 +0.47(+1.01%)
Jan 03, 2013 45.96 46.85 45.96 46.33 2,403,148 -0.21(-0.45%)
Jan 02, 2013 46.98 47.04 46.16 46.54 2,772,857 +1.33(+2.94%)
Dec 31, 2012 44.34 45.21 44.22 45.21 1,908,883 +0.78(+1.76%)
Dec 28, 2012 44.25 44.84 44.15 44.43 1,679,571 -0.19(-0.43%)
Dec 27, 2012 44.78 44.89 43.78 44.62 1,677,494 -0.15(-0.34%)
Dec 26, 2012 44.71 45.15 44.70 44.77 1,297,840 +0.10(+0.22%)
Dec 24, 2012 44.91 44.95 44.34 44.67 537,399 -0.17(-0.38%)
Dec 21, 2012 43.89 44.87 43.67 44.84 4,044,293 -0.14(-0.31%)
Dec 20, 2012 45.04 45.04 44.55 44.98 1,895,318 +0.04(+0.09%)
Dec 19, 2012 44.90 45.44 44.67 44.94 2,348,581 -0.04(-0.09%)
Dec 18, 2012 44.45 45.00 44.29 44.98 2,025,251 +0.67(+1.51%)
Dec 17, 2012 44.17 44.35 43.84 44.31 1,964,251 +0.40(+0.91%)
Dec 14, 2012 44.01 44.45 43.86 43.91 1,974,733 +0.01(+0.02%)
Dec 13, 2012 44.63 44.81 43.84 43.90 2,048,268 -0.74(-1.66%)
Dec 12, 2012 44.57 45.13 44.41 44.64 1,714,557 -0.61(-1.35%)
Dec 11, 2012 44.88 45.34 44.61 45.25 2,392,312 +0.74(+1.66%)
Dec 10, 2012 43.79 44.56 43.74 44.51 1,479,060 +0.67(+1.53%)
Dec 07, 2012 43.59 43.91 43.45 43.84 1,771,141 +0.55(+1.27%)
Dec 06, 2012 44.02 44.05 43.29 43.29 3,043,687 -0.75(-1.70%)
Dec 05, 2012 43.54 44.53 43.32 44.04 2,866,216 +0.62(+1.42%)
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.