Paccar Inc $66.55

up +0.53


24/4/2014 11:12 AM  |  NASDAQ : PCAR  
Industries : Automotive / Trucks & Other Vehicles
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCAR historical data

Date Open High Low Close Volume
4/23/201465.9566.2965.7666.02843,432
4/22/201465.8166.2565.6465.871,159,460
4/21/201465.5366.0365.1865.89997,914
4/17/201465.5465.8665.1965.381,332,560
4/16/201465.5765.9264.6665.681,391,270
4/15/201464.5065.0763.4864.551,560,020
4/14/201464.6564.9863.8864.291,950,910
4/11/201464.8865.2763.8664.132,430,550
4/10/201466.6066.6964.7664.962,522,520
4/9/201466.0467.0665.6766.692,059,670
4/8/201464.8165.9664.5865.571,799,450
4/7/201465.7565.9164.5264.862,081,140
4/4/201468.1168.3865.4365.733,352,580
4/3/201468.1468.2567.1667.412,120,370
4/2/201468.0268.3767.7868.271,697,160
4/1/201468.0068.1067.4667.812,322,160
3/31/201467.0368.3766.8367.442,602,020
3/28/201466.1367.0965.9866.561,501,730
3/27/201466.5266.6765.5965.922,137,810
3/26/201467.8268.2166.5066.521,760,430
3/25/201468.4468.8167.0667.653,014,150
3/24/201467.5167.5865.9866.632,017,570
3/21/201467.6868.1166.9367.393,210,380
3/20/201466.2467.1866.1166.951,076,600
3/19/201467.0367.3866.0366.691,591,180
3/18/201466.4867.4166.1767.251,707,940
3/17/201465.6766.9265.5866.511,695,700
3/14/201464.9965.5864.8165.001,796,460
3/13/201466.6366.6364.8165.302,170,830
3/12/201465.3966.3965.1766.351,488,380
3/11/201465.1566.4965.1565.781,456,440
3/10/201465.6565.9765.0765.56993,120
3/7/201465.9266.4465.6265.931,278,320
3/6/201465.6965.9565.3865.891,226,750
3/5/201465.8866.3865.0565.312,018,540
3/4/201465.9066.1565.3565.912,480,130
3/3/201465.0365.4664.7065.081,819,180
2/28/201465.2966.4664.8165.842,614,770
2/27/201465.4965.5064.2064.991,657,260
2/26/201464.9465.1364.1064.451,647,800
2/25/201463.9264.8263.4664.662,481,510
2/24/201462.7065.3662.5364.194,335,420
2/21/201464.9465.0961.8462.372,058,480
2/20/201461.9562.2961.6562.001,402,640
2/19/201462.0062.5961.6861.812,310,490
2/18/201461.7562.7961.7062.292,677,910
2/14/201459.4861.6759.4761.543,775,650
2/13/201458.7659.9058.3559.852,040,400
2/12/201459.2959.7458.9959.231,650,320
2/11/201458.4659.4758.3759.191,393,080
2/10/201458.9359.0858.2358.491,584,770
2/7/201458.7859.5858.5959.152,272,540
2/6/201456.8158.8456.7258.633,101,630
2/5/201456.0256.9755.4556.906,092,210
2/4/201454.4755.3653.5955.064,733,690
2/3/201455.6757.5053.8554.002,992,110
1/31/201455.3457.0055.1256.003,482,070
1/30/201457.0657.7556.3557.452,129,040
1/29/201456.2057.2855.8856.541,775,030
1/28/201456.5957.1356.0556.801,313,680
1/27/201456.0757.2555.6456.552,091,090
1/24/201457.9457.9456.2156.242,461,490
1/23/201458.3558.8258.2058.251,719,230
1/22/201459.3859.6158.9158.981,100,000
1/21/201459.8360.0058.9859.351,205,140
1/17/201459.1859.7359.0059.531,700,050
1/16/201459.0059.2558.7059.251,130,760
1/15/201458.7059.3258.3758.891,368,870
1/14/201458.4758.7458.0458.621,592,800
1/13/201458.8659.2758.1858.401,455,480
1/10/201459.1259.2058.4959.191,234,160
1/9/201459.0959.2458.2459.001,054,500
1/8/201459.1259.2458.4358.971,780,810
1/7/201459.1559.3758.8059.121,555,480
1/6/201459.6760.1758.9159.163,502,130
1/3/201458.6159.0458.2958.631,076,450
1/2/201458.9459.0058.2258.511,077,980
12/31/201359.1559.3558.8159.17980,859
12/30/201358.4658.9958.4658.84700,050
12/27/201358.6158.8158.3758.471,001,760
12/26/201358.2658.8958.1958.72900,630
12/24/201358.0758.3057.6458.14375,219
12/23/201357.6858.2257.5957.831,133,820
12/20/201357.3457.8457.1057.621,704,920
12/19/201357.4757.7356.9857.29994,887
12/18/201356.9657.7556.0657.732,873,900
12/17/201357.2658.0357.0957.851,525,670
12/16/201356.9357.5956.4757.311,396,090
12/13/201356.3656.5756.1456.161,037,660
12/12/201355.9956.7755.9456.041,469,460
12/11/201356.9957.3256.0156.101,140,420
12/10/201356.8057.2656.6457.10856,483
12/9/201357.2257.3856.7356.87728,008
12/6/201356.7957.0156.0256.951,125,060
12/5/201355.5855.9955.3755.601,079,740
12/4/201355.7456.3655.0155.531,583,100
12/3/201356.8657.1855.7956.302,004,010
12/2/201357.2057.4557.0257.13905,600
11/29/201357.4357.6057.1857.31506,200
11/27/201357.0457.3556.8557.28651,367
Trading Center