$59.58 +1.30 (%) Paccar Inc - NASDAQ

Aug. 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
8/27/201559.8660.0058.4859.583,008,692
8/26/201557.5758.4356.3358.284,136,602
8/25/201557.3758.1855.8355.903,437,064
8/24/201554.7557.9053.4556.395,426,189
8/21/201560.1560.5258.4258.443,514,359
8/20/201562.2562.2660.8260.822,070,325
8/19/201562.6763.0561.8162.481,895,881
8/18/201563.0463.1762.5862.941,373,577
8/17/201562.6063.1762.0663.031,179,334
8/14/201562.7463.1462.6362.921,056,038
8/13/201562.6063.0162.1962.671,055,034
8/12/201562.3462.9361.8162.772,201,827
8/11/201563.4563.4562.3762.992,358,373
8/10/201563.6964.0363.4463.821,947,575
8/7/201563.8763.8762.6162.951,714,250
8/6/201563.6763.7362.9963.301,603,797
8/5/201564.1264.6463.3563.601,569,222
8/4/201564.0564.3362.8063.142,459,069
8/3/201564.8864.9763.8164.482,002,914
7/31/201565.2265.2664.2764.842,380,396
7/30/201564.7664.9363.5164.763,147,665
7/29/201564.8665.7264.8665.662,929,051
7/28/201565.6466.4363.7664.803,385,789
7/27/201564.7765.0364.2064.653,403,162
7/24/201565.3365.3364.4664.903,620,448
7/23/201565.3065.7565.0165.292,500,248
7/22/201565.4565.6665.1265.462,300,377
7/21/201564.6065.5164.5665.232,508,109
7/20/201564.6365.0664.3464.891,589,419
7/17/201564.6464.6464.0464.482,749,719
7/16/201565.3965.7965.2165.541,544,193
7/15/201564.7665.1464.5565.111,650,833
7/14/201564.4665.0464.2864.891,176,004
7/13/201563.6764.6863.4664.601,245,653
7/10/201563.8463.8462.9363.391,485,223
7/9/201563.7664.1162.9062.902,158,370
7/8/201564.0264.2462.5262.931,824,945
7/7/201564.2864.4763.3064.411,789,184
7/6/201564.1964.8663.7864.181,345,034
7/2/201564.4064.7364.2164.691,961,375
7/1/201564.4664.5063.9864.351,455,450
6/30/201564.1164.4463.6363.812,006,445
6/29/201564.3564.5163.3663.411,658,244
6/26/201564.5965.0164.2464.821,754,691
6/25/201565.0565.2464.0364.331,391,030
6/24/201565.0465.1764.8364.901,245,958
6/23/201565.1565.3264.7565.061,329,247
6/22/201565.0965.4364.8765.161,298,757
6/19/201564.8365.0064.3864.752,554,180
6/18/201563.9965.1963.9964.851,546,656
6/17/201564.2464.2863.2563.901,324,491
6/16/201564.0764.3163.4164.051,165,105
6/15/201564.5664.7163.8664.30940,335
6/12/201565.1765.4464.9065.011,052,762
6/11/201565.0965.5565.0165.471,315,538
6/10/201564.0065.2564.0065.041,547,867
6/9/201563.4164.3863.3863.761,118,590
6/8/201563.4863.7263.3563.35912,202
6/5/201563.6863.9063.1663.531,007,304
6/4/201564.0764.3463.5963.821,018,916
6/3/201564.7265.0764.2964.491,128,770
6/2/201564.0064.8663.7664.591,747,983
6/1/201564.2364.5763.1964.061,498,779
5/29/201564.9165.1963.4263.562,382,997
5/28/201566.1766.2064.9665.171,135,277
5/27/201565.6366.7465.4366.201,536,140
5/26/201565.7265.7564.8065.412,099,869
5/22/201565.4765.9965.4065.771,224,955
5/21/201565.2665.6865.0965.54801,353
5/20/201565.4665.7065.0965.39770,857
5/19/201565.7665.9865.0765.541,026,840
5/18/201566.1266.6465.3665.771,597,326
5/15/201566.9266.9565.9066.451,210,311
5/14/201567.0367.1766.6166.821,456,760
5/13/201566.0866.7465.9566.571,306,830
5/12/201566.4466.5665.7066.101,089,238
5/11/201566.3367.0266.1566.751,572,713
5/8/201566.2566.6966.0166.491,789,431
5/7/201564.8265.8564.3165.691,821,128
5/6/201565.4565.4664.3864.821,348,639
5/5/201565.7366.0965.0265.131,641,426
5/4/201565.8066.4765.8066.061,465,306
5/1/201565.4065.8165.2365.571,814,740
4/30/201565.7966.2164.9765.351,962,879
4/29/201566.9167.0065.9566.261,363,756
4/28/201566.1666.9466.0166.901,716,750
4/27/201566.5966.8766.2166.492,181,090
4/24/201566.6666.7266.0066.141,747,789
4/23/201567.2667.3966.4666.492,255,184
4/22/201567.2668.4466.8367.413,673,823
4/21/201565.8866.8764.1066.724,606,571
4/20/201563.4564.1263.2963.881,660,652
4/17/201563.2763.4862.3762.771,553,152
4/16/201564.0364.2463.6263.951,039,857
4/15/201563.4564.5263.2064.191,790,761
4/14/201562.5863.5062.3563.281,312,665
4/13/201563.1363.3662.6662.801,180,239
4/10/201563.1863.5863.0663.241,125,946
4/9/201562.4763.2362.4763.191,690,816
4/8/201562.3562.7762.0762.761,535,683
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!