Paccar Inc (NQ: PCAR )

123.87 -0.59 (-0.47%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 49.54 50.02 49.14 49.73 2,331,097 -0.17(-0.34%)
Oct 29, 2020 49.31 50.43 49.06 49.90 2,166,042 +0.45(+0.92%)
Oct 28, 2020 50.55 50.98 49.45 49.45 3,184,786 -2.07(-4.02%)
Oct 27, 2020 52.87 53.23 51.47 51.52 2,300,007 -1.23(-2.34%)
Oct 26, 2020 53.16 53.25 52.13 52.75 3,256,441 -1.21(-2.23%)
Oct 23, 2020 53.63 54.15 53.43 53.96 2,672,058 +0.55(+1.04%)
Oct 22, 2020 53.60 53.87 52.77 53.41 2,970,255 +0.45(+0.86%)
Oct 21, 2020 52.47 53.46 52.43 52.95 4,358,332 +0.33(+0.63%)
Oct 20, 2020 53.23 53.59 51.84 52.62 6,746,050 -0.42(-0.79%)
Oct 19, 2020 52.41 53.35 52.41 53.04 4,456,949 +0.65(+1.25%)
Oct 16, 2020 52.20 53.20 51.23 52.39 3,293,203 +0.45(+0.87%)
Oct 15, 2020 51.25 51.98 51.18 51.93 1,593,224 +0.11(+0.21%)
Oct 14, 2020 51.41 52.42 51.41 51.82 2,030,633 +0.25(+0.49%)
Oct 13, 2020 51.81 52.36 51.02 51.57 2,862,061 -0.72(-1.38%)
Oct 12, 2020 52.55 52.58 51.92 52.29 2,998,130 +0.33(+0.63%)
Oct 09, 2020 52.42 52.98 51.74 51.97 3,154,827 -0.42(-0.80%)
Oct 08, 2020 52.20 52.40 51.26 52.39 1,338,269 +0.03(+0.06%)
Oct 07, 2020 51.71 52.42 51.47 52.36 1,820,170 +1.29(+2.52%)
Oct 06, 2020 51.30 52.34 50.94 51.07 2,151,700 -0.24(-0.47%)
Oct 05, 2020 50.05 51.51 49.91 51.31 2,053,058 +1.81(+3.65%)
Oct 02, 2020 48.67 50.00 48.26 49.50 1,783,603 +0.29(+0.59%)
Oct 01, 2020 50.10 50.22 48.67 49.21 1,950,327 -0.46(-0.93%)
Sep 30, 2020 50.40 51.08 49.32 49.67 3,407,284 -0.51(-1.01%)
Sep 29, 2020 50.24 50.79 49.96 50.18 1,922,853 -0.23(-0.46%)
Sep 28, 2020 49.32 50.47 49.32 50.41 2,726,860 +1.76(+3.62%)
Sep 25, 2020 48.08 48.99 47.65 48.65 2,047,822 +0.80(+1.67%)
Sep 24, 2020 47.33 48.46 46.84 47.86 1,877,941 +0.32(+0.67%)
Sep 23, 2020 48.10 48.67 47.28 47.54 2,516,371 -0.43(-0.89%)
Sep 22, 2020 47.46 48.44 47.16 47.96 2,304,821 +0.28(+0.59%)
Sep 21, 2020 48.58 48.68 46.81 47.68 2,859,957 -1.39(-2.83%)
Sep 18, 2020 50.06 50.23 48.92 49.07 3,840,697 -0.94(-1.89%)
Sep 17, 2020 49.53 50.62 49.06 50.01 2,784,133 -0.33(-0.65%)
Sep 16, 2020 50.54 50.84 50.01 50.34 2,281,260 +0.38(+0.76%)
Sep 15, 2020 50.32 50.66 49.89 49.96 2,992,480 -0.34(-0.68%)
Sep 14, 2020 49.30 50.44 49.04 50.30 2,663,683 +1.44(+2.94%)
Sep 11, 2020 48.37 49.06 48.29 48.86 4,880,574 +0.61(+1.27%)
Sep 10, 2020 49.24 49.88 47.97 48.25 2,430,757 -1.23(-2.50%)
Sep 09, 2020 48.86 49.81 48.67 49.49 3,655,682 +0.86(+1.76%)
Sep 08, 2020 49.41 49.65 48.55 48.63 3,008,805 -1.24(-2.49%)
Sep 04, 2020 50.32 50.54 49.52 49.87 2,558,576 +0.10(+0.20%)
Sep 03, 2020 51.76 51.86 49.39 49.77 2,763,156 -1.42(-2.77%)
Sep 02, 2020 50.70 51.37 50.70 51.19 2,634,878 +0.48(+0.95%)
Sep 01, 2020 50.08 50.75 49.52 50.70 2,970,832 +0.70(+1.41%)
Aug 31, 2020 50.08 50.48 49.91 50.00 2,464,736 -0.38(-0.75%)
Aug 28, 2020 50.15 50.38 49.81 50.38 1,973,999 +0.09(+0.19%)
Aug 27, 2020 50.93 51.00 50.07 50.28 1,898,205 -0.31(-0.62%)
Aug 26, 2020 50.13 50.81 49.75 50.60 1,893,810 +0.27(+0.53%)
Aug 25, 2020 50.94 51.16 50.19 50.33 2,274,180 -0.29(-0.56%)
Aug 24, 2020 50.82 51.21 50.50 50.62 2,911,060 -0.07(-0.14%)
Aug 21, 2020 50.70 50.93 50.36 50.69 2,232,380 -0.09(-0.18%)
Aug 20, 2020 51.07 51.46 50.61 50.78 1,690,100 -0.54(-1.06%)
Aug 19, 2020 51.53 51.87 51.12 51.32 2,407,072 -0.26(-0.51%)
Aug 18, 2020 51.82 52.12 51.48 51.58 1,693,680 -0.03(-0.06%)
Aug 17, 2020 51.99 52.15 51.47 51.61 3,187,615 -0.20(-0.38%)
Aug 14, 2020 51.55 52.11 51.26 51.81 2,344,317 +0.26(+0.51%)
Aug 13, 2020 52.43 52.43 51.40 51.55 2,661,199 -1.07(-2.03%)
Aug 12, 2020 52.78 53.00 52.35 52.61 2,705,134 -0.04(-0.07%)
Aug 11, 2020 52.70 53.18 52.31 52.65 2,614,311 +0.31(+0.60%)
Aug 10, 2020 51.60 52.80 50.88 52.34 3,885,040 +0.91(+1.78%)
Aug 07, 2020 50.53 51.44 50.38 51.42 2,346,094 +0.72(+1.42%)
Aug 06, 2020 50.22 50.72 50.22 50.70 2,472,393 +0.27(+0.53%)
Aug 05, 2020 49.68 50.47 49.33 50.43 2,529,202 +1.16(+2.34%)
Aug 04, 2020 49.16 49.51 49.04 49.28 2,438,661 -0.41(-0.82%)
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.