Paccar Inc (NQ: PCAR )

97.48 USD -0.33 (-0.33%)
Streaming Delayed Price Updated: 11:48 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 81.60 82.01 81.28 81.37 843,700 -0.79(-0.96%)
Nov 27, 2019 81.67 82.25 81.00 82.16 1,113,700 +0.38(+0.47%)
Nov 26, 2019 81.64 81.83 80.93 81.78 1,458,637 +0.26(+0.32%)
Nov 25, 2019 80.69 81.68 80.18 81.52 1,428,308 +1.08(+1.34%)
Nov 22, 2019 79.98 80.50 79.74 80.44 1,039,500 +0.65(+0.81%)
Nov 21, 2019 79.27 80.00 78.98 79.79 1,564,640 +0.94(+1.19%)
Nov 20, 2019 79.00 79.46 78.38 78.85 1,057,698 -0.58(-0.73%)
Nov 19, 2019 79.93 80.30 79.01 79.43 1,115,051 -0.60(-0.75%)
Nov 18, 2019 79.54 80.17 79.20 80.03 1,125,260 -0.19(-0.24%)
Nov 15, 2019 80.25 80.48 79.69 80.22 1,305,600 +0.69(+0.87%)
Nov 14, 2019 80.28 80.28 79.25 79.53 1,189,309 +0.39(+0.49%)
Nov 13, 2019 79.13 79.29 78.24 79.14 1,318,908 -0.29(-0.37%)
Nov 12, 2019 79.91 79.98 79.28 79.43 1,201,719 -0.49(-0.61%)
Nov 11, 2019 79.58 80.15 79.43 79.92 842,634 -0.15(-0.19%)
Nov 08, 2019 79.35 80.11 79.12 80.07 1,099,800 +0.20(+0.25%)
Nov 07, 2019 80.00 80.57 79.57 79.87 1,862,825 +0.19(+0.24%)
Nov 06, 2019 79.45 79.79 78.53 79.68 1,298,376 +0.01(+0.01%)
Nov 05, 2019 79.36 80.36 78.59 79.67 1,943,159 +0.37(+0.47%)
Nov 04, 2019 78.39 79.42 78.11 79.30 1,860,285 +1.25(+1.60%)
Nov 01, 2019 76.43 78.07 76.06 78.05 2,206,200 +1.99(+2.62%)
Oct 31, 2019 76.13 76.46 74.77 76.06 2,355,950 -0.40(-0.53%)
Oct 30, 2019 76.25 76.81 75.85 76.46 1,792,890 -0.86(-1.11%)
Oct 29, 2019 77.02 77.66 76.41 77.32 1,769,792 -0.19(-0.25%)
Oct 28, 2019 76.99 77.80 76.93 77.51 1,492,815 +0.62(+0.80%)
Oct 25, 2019 75.28 77.18 75.14 76.89 1,926,900 +1.59(+2.12%)
Oct 24, 2019 75.38 75.62 74.16 75.30 1,833,066 +0.19(+0.25%)
Oct 23, 2019 75.36 76.00 74.30 75.11 2,963,123 -1.26(-1.65%)
Oct 22, 2019 74.05 76.39 73.00 76.37 4,278,261 +3.37(+4.62%)
Oct 21, 2019 72.54 74.45 72.49 73.00 3,509,855 +0.96(+1.34%)
Oct 18, 2019 70.87 72.42 70.30 72.04 2,594,600 +1.26(+1.77%)
Oct 17, 2019 70.50 70.90 70.07 70.78 1,700,760 +0.71(+1.01%)
Oct 16, 2019 70.13 70.86 69.84 70.07 1,630,849 -0.28(-0.39%)
Oct 15, 2019 69.09 70.71 68.79 70.35 1,421,310 +0.86(+1.24%)
Oct 14, 2019 68.66 69.59 68.28 69.48 1,504,985 +0.38(+0.55%)
Oct 11, 2019 68.51 69.87 68.51 69.10 2,574,100 +1.78(+2.64%)
Oct 10, 2019 67.47 68.09 66.99 67.32 1,120,477 +0.43(+0.64%)
Oct 09, 2019 67.28 67.29 66.18 66.89 1,281,333 +0.33(+0.50%)
Oct 08, 2019 66.82 67.39 66.31 66.56 1,482,652 -1.17(-1.73%)
Oct 07, 2019 67.51 68.67 67.05 67.73 1,503,081 -0.11(-0.16%)
Oct 04, 2019 66.94 67.94 66.84 67.84 1,124,600 +0.85(+1.27%)
Oct 03, 2019 66.19 67.00 65.17 66.99 1,495,049 +0.77(+1.16%)
Oct 02, 2019 67.18 67.21 65.59 66.22 1,945,230 -1.32(-1.95%)
Oct 01, 2019 70.14 70.88 67.16 67.54 1,987,962 -2.47(-3.53%)
Sep 30, 2019 69.02 70.21 69.02 70.01 1,517,320 +1.00(+1.45%)
Sep 27, 2019 68.85 69.47 68.29 69.01 1,370,000 +0.25(+0.36%)
Sep 26, 2019 67.78 68.80 67.78 68.76 1,408,825 +0.35(+0.51%)
Sep 25, 2019 68.19 68.66 67.34 68.41 3,300,598 +0.22(+0.32%)
Sep 24, 2019 70.42 70.70 67.81 68.19 2,881,406 -2.19(-3.11%)
Sep 23, 2019 69.75 70.97 69.06 70.38 1,296,804 +0.06(+0.09%)
Sep 20, 2019 70.25 71.35 70.11 70.32 2,307,600 -0.03(-0.04%)
Sep 19, 2019 71.94 71.94 70.29 70.35 1,202,608 -0.40(-0.57%)
Sep 18, 2019 70.72 70.86 69.98 70.75 1,183,075 -0.14(-0.20%)
Sep 17, 2019 70.91 71.04 69.89 70.89 1,454,198 -0.06(-0.08%)
Sep 16, 2019 71.03 71.40 70.75 70.95 1,010,498 -0.58(-0.81%)
Sep 13, 2019 71.80 72.06 70.38 71.53 1,122,500 +0.34(+0.48%)
Sep 12, 2019 72.00 72.00 70.70 71.19 1,889,410 -1.13(-1.56%)
Sep 11, 2019 71.57 72.43 70.51 72.32 2,093,155 +0.41(+0.57%)
Sep 10, 2019 70.43 72.03 70.21 71.91 2,171,240 +1.44(+2.04%)
Sep 09, 2019 68.70 70.67 68.43 70.47 2,030,138 +2.13(+3.12%)
Sep 06, 2019 68.67 69.13 68.14 68.34 1,599,700 +0.14(+0.21%)
Sep 05, 2019 66.31 68.60 66.31 68.20 2,515,030 +2.74(+4.19%)
Sep 04, 2019 64.94 65.73 64.72 65.46 1,911,789 +1.22(+1.90%)
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.