Paccar Inc (NQ: PCAR )

123.71 -0.75 (-0.60%)
Streaming Delayed Price Updated: 12:49 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 2,331,095 -0.17(-0.34%)
Oct 29, 2020 49.31 50.43 49.06 49.90 2,166,040 +0.45(+0.92%)
Oct 28, 2020 50.55 50.98 49.45 49.45 3,184,783 -2.07(-4.02%)
Oct 27, 2020 52.87 53.23 51.47 51.52 2,300,005 -1.23(-2.34%)
Oct 26, 2020 53.16 53.25 52.13 52.75 3,256,437 -1.21(-2.23%)
Oct 23, 2020 53.63 54.15 53.43 53.96 2,672,055 +0.55(+1.04%)
Oct 22, 2020 53.60 53.87 52.77 53.41 2,970,252 +0.45(+0.86%)
Oct 21, 2020 52.48 53.46 52.43 52.95 4,358,327 +0.33(+0.63%)
Oct 20, 2020 53.23 53.59 51.84 52.62 6,746,043 -0.42(-0.79%)
Oct 19, 2020 52.41 53.35 52.41 53.04 4,456,945 +0.65(+1.25%)
Oct 16, 2020 52.20 53.20 51.23 52.39 3,293,200 +0.45(+0.87%)
Oct 15, 2020 51.25 51.98 51.18 51.93 1,593,222 +0.11(+0.21%)
Oct 14, 2020 51.41 52.42 51.41 51.82 2,030,631 +0.25(+0.49%)
Oct 13, 2020 51.81 52.36 51.02 51.57 2,862,059 -0.72(-1.38%)
Oct 12, 2020 52.55 52.58 51.92 52.29 2,998,127 +0.33(+0.63%)
Oct 09, 2020 52.42 52.98 51.74 51.97 3,154,824 -0.42(-0.80%)
Oct 08, 2020 52.20 52.40 51.26 52.39 1,338,268 +0.03(+0.06%)
Oct 07, 2020 51.71 52.42 51.47 52.36 1,820,168 +1.29(+2.52%)
Oct 06, 2020 51.30 52.34 50.94 51.07 2,151,698 -0.24(-0.47%)
Oct 05, 2020 50.05 51.51 49.91 51.31 2,053,056 +1.81(+3.65%)
Oct 02, 2020 48.67 50.00 48.26 49.50 1,783,602 +0.29(+0.59%)
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.