Paccar Inc (NQ: PCAR )

90.34 USD -0.72 (-0.79%)
Official Closing Price Updated: 4:49 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 91.38 92.00 89.00 90.34 3,929,388 -0.72(-0.79%)
Oct 19, 2020 89.97 91.60 89.97 91.06 2,596,050 +1.12(+1.25%)
Oct 16, 2020 89.61 91.33 87.95 89.94 1,918,200 +0.78(+0.87%)
Oct 15, 2020 87.98 89.24 87.86 89.16 928,009 +0.19(+0.21%)
Oct 14, 2020 88.26 90.00 88.26 88.97 1,182,788 +0.43(+0.49%)
Oct 13, 2020 88.94 89.89 87.60 88.54 1,667,072 -1.24(-1.38%)
Oct 12, 2020 90.22 90.26 89.13 89.78 1,746,328 +0.56(+0.63%)
Oct 09, 2020 90.00 90.96 88.83 89.22 1,837,600 -0.72(-0.80%)
Oct 08, 2020 89.61 89.96 88.00 89.94 779,505 +0.05(+0.06%)
Oct 07, 2020 88.77 90.00 88.37 89.89 1,060,199 +2.21(+2.52%)
Oct 06, 2020 88.08 89.85 87.45 87.68 1,253,306 -0.41(-0.47%)
Oct 05, 2020 85.93 88.43 85.68 88.09 1,195,850 +3.10(+3.65%)
Oct 02, 2020 83.55 85.84 82.85 84.99 1,038,900 +0.50(+0.59%)
Oct 01, 2020 86.01 86.22 83.56 84.49 1,136,012 -0.79(-0.93%)
Sep 30, 2020 86.53 87.70 84.68 85.28 1,984,649 -0.87(-1.01%)
Sep 29, 2020 86.26 87.20 85.78 86.15 1,120,009 -0.40(-0.46%)
Sep 28, 2020 84.67 86.65 84.67 86.55 1,588,321 +3.02(+3.62%)
Sep 25, 2020 82.54 84.10 81.81 83.53 1,192,800 +1.37(+1.67%)
Sep 24, 2020 81.25 83.20 80.41 82.16 1,093,849 +0.55(+0.67%)
Sep 23, 2020 82.58 83.55 81.17 81.61 1,465,717 -0.73(-0.89%)
Sep 22, 2020 81.48 83.17 80.97 82.34 1,342,495 +0.48(+0.59%)
Sep 21, 2020 83.41 83.58 80.36 81.86 1,665,846 -2.38(-2.83%)
Sep 18, 2020 85.94 86.24 83.98 84.24 2,237,100 -1.62(-1.89%)
Sep 17, 2020 85.04 86.90 84.23 85.86 1,621,681 -0.56(-0.65%)
Sep 16, 2020 86.77 87.29 85.85 86.42 1,328,771 +0.65(+0.76%)
Sep 15, 2020 86.39 86.98 85.66 85.77 1,743,037 -0.59(-0.68%)
Sep 14, 2020 84.64 86.59 84.20 86.36 1,551,522 +2.47(+2.94%)
Sep 11, 2020 83.05 84.23 82.90 83.89 2,842,800 +1.05(+1.27%)
Sep 10, 2020 84.54 85.63 82.36 82.84 1,415,849 -2.12(-2.50%)
Sep 09, 2020 83.88 85.51 83.55 84.96 2,129,334 +1.47(+1.76%)
Sep 08, 2020 84.82 85.24 83.36 83.49 1,752,546 -2.13(-2.49%)
Sep 04, 2020 86.39 86.77 85.01 85.62 1,490,300 +0.17(+0.20%)
Sep 03, 2020 88.86 89.03 84.79 85.45 1,609,462 -2.43(-2.77%)
Sep 02, 2020 87.04 88.20 87.04 87.88 1,534,744 +0.83(+0.95%)
Sep 01, 2020 85.98 87.13 85.01 87.05 1,730,428 +1.21(+1.41%)
Aug 31, 2020 85.97 86.67 85.69 85.84 1,435,641 -0.65(-0.75%)
Aug 28, 2020 86.09 86.50 85.52 86.49 1,149,800 +0.16(+0.19%)
Aug 27, 2020 87.44 87.55 85.96 86.33 1,105,652 -0.54(-0.62%)
Aug 26, 2020 86.07 87.24 85.42 86.87 1,103,092 +0.46(+0.53%)
Aug 25, 2020 87.46 87.84 86.17 86.41 1,324,647 -0.49(-0.56%)
Aug 24, 2020 87.25 87.91 86.70 86.90 1,695,612 -0.12(-0.14%)
Aug 21, 2020 87.04 87.44 86.46 87.02 1,300,300 -0.16(-0.18%)
Aug 20, 2020 87.67 88.35 86.89 87.18 984,437 -0.93(-1.06%)
Aug 19, 2020 88.46 89.05 87.76 88.11 1,402,053 -0.45(-0.51%)
Aug 18, 2020 88.96 89.48 88.38 88.56 986,522 -0.05(-0.06%)
Aug 17, 2020 89.25 89.53 88.37 88.61 1,856,698 -0.34(-0.38%)
Aug 14, 2020 88.50 89.46 88.01 88.95 1,365,500 +0.45(+0.51%)
Aug 13, 2020 90.02 90.02 88.25 88.50 1,550,075 -1.83(-2.03%)
Aug 12, 2020 90.61 90.99 89.87 90.33 1,575,666 -0.06(-0.07%)
Aug 11, 2020 90.48 91.30 89.81 90.39 1,522,764 +0.54(+0.60%)
Aug 10, 2020 88.58 90.64 87.36 89.85 2,262,929 +1.25(+1.41%)
Aug 07, 2020 87.06 88.63 86.81 88.60 1,361,600 +1.24(+1.42%)
Aug 06, 2020 86.53 87.39 86.53 87.36 1,434,900 +0.46(+0.53%)
Aug 05, 2020 85.60 86.97 85.00 86.90 1,467,870 +1.99(+2.34%)
Aug 04, 2020 84.71 85.30 84.50 84.91 1,415,323 -0.70(-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.