$66.77 +2.34 (%) Paccar Inc - NASDAQ

Dec. 7, 2016 | 01:09 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCAR historical data

Date Open High Low Close Volume
12/6/201665.1065.5064.0464.433,578,597
12/5/201663.9165.5063.6565.413,724,806
12/2/201662.7763.3162.0863.101,797,219
12/1/201658.7863.3058.7863.042,210,928
11/30/201661.6962.6261.3562.152,213,104
11/29/201660.9361.4660.4961.271,954,168
11/28/201661.8862.0060.9461.001,486,978
11/25/201662.1962.1961.3862.00717,003
11/23/201660.9262.2260.6361.981,959,935
11/22/201660.3860.8460.1560.751,536,169
11/21/201660.0460.5259.8960.141,241,498
11/18/201659.8060.1259.6159.781,366,479
11/17/201659.9860.3759.8660.021,534,192
11/16/201660.3960.4159.7960.301,809,668
11/15/201659.4860.7059.1960.632,283,279
11/14/201659.3359.8958.7359.552,195,779
11/11/201659.9060.4458.3859.172,461,369
11/10/201658.1260.4058.1260.334,372,947
11/9/201653.3858.2553.3857.962,749,915
11/8/201655.6655.8854.8155.561,630,297
11/7/201655.4455.8955.1655.761,800,881
11/4/201653.6255.1553.6254.522,283,467
11/3/201654.6254.9554.0054.142,022,843
11/2/201654.5955.1654.3554.532,207,730
11/1/201655.0355.5454.1154.601,639,886
10/31/201655.6155.8554.8854.922,472,817
10/28/201655.3455.8255.1055.392,617,797
10/27/201655.4255.5654.5255.282,131,217
10/26/201654.5655.5054.0455.262,709,566
10/25/201655.0156.7854.2554.804,700,499
10/24/201656.8857.5456.3356.342,273,040
10/21/201655.9356.6955.3256.492,059,400
10/20/201656.9456.9455.9356.631,570,276
10/19/201656.4557.1856.3556.951,418,726
10/18/201657.4657.7056.7956.921,519,395
10/17/201656.8957.1956.7556.81986,128
10/14/201657.0457.4156.6856.821,084,132
10/13/201656.8457.0256.2956.691,526,816
10/12/201657.3558.0556.5857.452,283,684
10/11/201658.4458.6157.1757.432,183,573
10/10/201659.3559.5058.4258.511,185,110
10/7/201659.9560.2158.7559.031,563,971
10/6/201659.8059.8359.3559.761,084,214
10/5/201659.2460.0058.7059.821,215,825
10/4/201658.7659.8358.6859.091,921,397
10/3/201658.4858.9258.3658.77984,811
9/30/201658.4059.3057.9958.782,219,689
9/29/201658.3858.8857.7957.891,425,713
9/28/201657.4958.5557.4958.511,251,870
9/27/201657.1057.4456.7757.381,501,399
9/26/201657.5757.8357.1457.191,331,922
9/23/201658.4258.6557.1057.931,437,410
9/22/201658.3358.7758.0058.451,637,443
9/21/201657.4057.9257.2557.782,080,502
9/20/201657.1257.5156.8957.283,261,446
9/19/201656.9657.3356.5556.681,676,157
9/16/201656.5856.9656.0256.573,212,529
9/15/201656.7557.1156.3456.932,752,054
9/14/201655.1956.9455.1956.741,532,777
9/13/201656.6156.9356.2056.361,668,013
9/12/201655.7257.2655.5457.172,280,999
9/9/201656.9557.3156.1056.112,291,430
9/8/201657.6757.6757.1657.482,798,522
9/7/201657.9957.9957.3557.495,000,819
9/6/201658.9259.1657.7357.844,053,169
9/2/201659.9560.0059.0759.212,525,051
9/1/201659.9960.1658.8959.551,866,950
8/31/201660.2160.3859.5559.841,221,052
8/30/201660.2860.5759.9860.501,668,019
8/29/201659.8560.5259.5060.281,139,319
8/26/201660.1060.7559.6059.851,189,144
8/25/201659.7059.9459.5259.93850,559
8/24/201659.8760.1859.6559.751,196,971
8/23/201660.1160.4960.0160.021,142,688
8/22/201659.6360.1359.5659.911,690,563
8/19/201659.4459.9759.3059.922,448,071
8/18/201659.2459.5459.0059.541,581,324
8/17/201658.9259.1357.7959.081,551,200
8/16/201658.6059.1858.4258.882,632,977
8/15/201657.6558.9457.6558.832,292,673
8/12/201657.6758.0657.5757.711,192,716
8/11/201658.0058.1857.3057.90959,931
8/10/201657.9458.1857.5157.721,368,571
8/9/201658.2258.5957.6557.941,341,397
8/8/201658.1958.5557.9758.121,122,747
8/5/201657.5658.0857.5257.961,689,268
8/4/201657.7858.0457.1257.352,383,255
8/3/201657.4658.0457.0357.752,326,577
8/2/201658.4258.6057.7057.822,595,490
8/1/201658.8459.1058.1358.541,941,075
7/29/201658.5759.1757.4058.972,504,586
7/28/201658.9059.0357.8758.532,697,256
7/27/201658.7159.6058.3659.083,613,793
7/26/201656.2058.5356.1458.365,064,015
7/25/201654.8655.9154.6655.913,958,761
7/22/201654.9855.0554.0955.001,655,443
7/21/201654.8155.5354.0054.712,301,546
7/20/201653.8355.2653.7554.972,873,772
7/19/201653.3054.4953.2153.652,376,950
7/18/201653.7754.7353.4354.542,422,202
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center