$62.17 -0.15 (%) Paccar Inc - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCAR historical data

Date Open High Low Close Volume
3/27/201562.0062.2661.5162.171,278,219
3/26/201562.6063.1762.1662.321,654,443
3/25/201564.0664.1662.6162.631,216,521
3/24/201564.0364.3563.7564.111,611,018
3/23/201563.9864.2663.5663.751,667,134
3/20/201563.0763.8462.5863.612,828,483
3/19/201563.4963.7362.5062.591,310,037
3/18/201562.2563.9461.8963.742,135,546
3/17/201562.4362.7962.1562.571,055,286
3/16/201562.1262.7062.1262.531,188,206
3/13/201562.0462.4361.0661.731,301,938
3/12/201561.4262.4261.3562.361,088,834
3/11/201560.4061.0860.2860.991,867,894
3/10/201561.4861.7260.5060.501,601,356
3/9/201561.6662.3661.6562.261,853,814
3/6/201562.1862.5261.5161.661,881,256
3/5/201562.2262.8362.1362.451,619,330
3/4/201564.0064.4662.5962.712,287,489
3/3/201564.5764.9964.3464.541,113,017
3/2/201564.2665.2364.1264.912,120,873
2/27/201564.6564.7963.9364.051,493,627
2/26/201564.7265.0864.3664.651,501,335
2/25/201564.0364.6763.8864.611,733,889
2/24/201563.7664.1963.6163.791,258,932
2/23/201564.5164.6863.6363.911,620,148
2/20/201564.4564.6063.5364.591,705,550
2/19/201564.3364.9964.0064.501,341,669
2/18/201564.2064.7364.2064.501,003,220
2/17/201564.3364.6663.9764.461,115,624
2/13/201563.4564.4963.3364.231,506,991
2/12/201563.1063.2962.6263.241,233,999
2/11/201562.7863.2062.2262.842,067,473
2/10/201563.0963.7262.8063.161,937,868
2/9/201562.4463.3562.4263.161,646,946
2/6/201562.5263.2862.4462.751,846,497
2/5/201562.9763.3461.8562.252,296,609
2/4/201562.3962.9762.0962.461,966,741
2/3/201562.1963.0761.8962.752,786,600
2/2/201560.4161.4859.3361.413,434,781
1/30/201562.2062.2559.9960.114,799,339
1/29/201563.6964.3263.3764.053,030,215
1/28/201564.5564.9663.2663.442,100,389
1/27/201564.1864.4963.5164.121,297,361
1/26/201564.3065.2364.2865.211,542,557
1/23/201564.7265.0564.3364.551,896,419
1/22/201564.8065.4263.9264.672,551,602
1/21/201564.0865.2863.9365.101,628,226
1/20/201564.7664.9063.9764.481,315,202
1/16/201563.2564.5763.0864.501,922,203
1/15/201564.9965.4263.3263.361,981,955
1/14/201564.6465.2463.9164.752,081,282
1/13/201566.4267.2564.5565.362,169,821
1/12/201566.3966.6365.0165.832,920,562
1/9/201567.7467.9765.0065.232,949,298
1/8/201567.4567.7566.8967.712,057,977
1/7/201566.4566.8465.7666.831,783,632
1/6/201566.1166.6364.8365.954,196,491
1/5/201567.6968.1465.7565.862,729,685
1/2/201568.2268.8767.4468.151,510,209
12/31/201469.3269.4568.0068.011,125,801
12/30/201469.3069.4768.7568.801,108,334
12/29/201468.9969.9068.8069.601,006,211
12/26/201469.5269.7769.1169.13939,824
12/24/201469.7069.7669.3569.42499,351
12/23/201469.5070.2769.3169.451,309,111
12/22/201469.2869.5569.0169.191,512,572
12/19/201469.4870.0069.1969.244,214,875
12/18/201468.9469.5468.4069.542,601,548
12/17/201466.5268.1466.2268.003,898,314
12/16/201467.4668.8966.9367.722,781,799
12/15/201468.4068.5766.7367.511,918,327
12/12/201468.6468.9967.7067.702,467,861
12/11/201468.7869.7968.3769.452,059,522
12/10/201470.5270.5268.2568.311,834,269
12/9/201469.0070.7768.8370.521,718,132
12/8/201470.0070.6969.2969.621,212,252
12/5/201470.0470.7169.9270.251,405,703
12/4/201471.1571.1570.0670.231,600,347
12/3/201468.8770.8268.3570.762,982,143
12/2/201467.6968.2967.5668.241,608,157
12/1/201467.0367.8066.6067.492,037,147
11/28/201467.5267.5966.7167.021,104,980
11/26/201467.8467.9967.1267.361,036,832
11/25/201467.5568.0467.2967.942,429,486
11/24/201467.2967.5666.9667.341,194,526
11/21/201467.4367.6266.8366.982,377,308
11/20/201465.7566.5165.4766.491,308,313
11/19/201466.5266.6365.9566.431,479,372
11/18/201466.4666.9466.3866.541,230,255
11/17/201466.6466.7266.2966.56853,869
11/14/201466.6866.8766.3766.63956,473
11/13/201467.0567.1566.2866.451,437,936
11/12/201466.1667.0565.8066.901,214,518
11/11/201466.7066.8766.2066.521,561,279
11/10/201467.0067.0066.4966.831,507,213
11/7/201466.8666.9966.2966.951,298,496
11/6/201466.0466.7465.8266.572,189,178
11/5/201466.4567.1265.7965.952,066,649
11/4/201464.9565.6064.9165.392,209,505
11/3/201465.2065.8864.9065.391,991,882
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center