$61.40 +0.82 (%) Paccar Inc - NASDAQ

Oct. 24, 2014 | 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
10/24/201460.8361.4960.4361.401,830,719
10/23/201460.0360.8259.8160.581,836,392
10/22/201459.5459.6758.9959.353,954,312
10/21/201458.2459.4658.0959.402,373,224
10/20/201458.1858.4557.5257.922,032,646
10/17/201458.4959.1658.1458.402,658,383
10/16/201456.3458.3856.0058.052,318,813
10/15/201456.3857.3955.3457.073,408,343
10/14/201456.1557.7156.0257.071,727,029
10/13/201456.5256.9555.5555.591,657,128
10/10/201457.2257.6856.4656.481,964,462
10/9/201457.4958.9157.1757.403,410,053
10/8/201456.6858.8356.3958.752,783,153
10/7/201457.9658.1156.7556.772,641,202
10/6/201458.0658.5357.9858.312,604,961
10/3/201457.2058.0657.2057.912,831,826
10/2/201456.1657.4456.1057.062,922,768
10/1/201456.7156.8356.0156.212,388,116
9/30/201457.1157.4256.7456.882,460,758
9/29/201456.8757.3156.6157.202,019,052
9/26/201457.6057.9157.4257.571,997,848
9/25/201458.3258.5557.5957.731,877,651
9/24/201458.7858.9358.1558.641,712,689
9/23/201459.2459.2458.4058.451,781,624
9/22/201459.4559.6158.7259.291,596,281
9/19/201460.1760.5359.6359.782,343,791
9/18/201459.7860.1659.5360.081,206,893
9/17/201459.3860.0459.1259.652,081,045
9/16/201459.4459.5058.6559.202,398,243
9/15/201460.0960.2259.4159.541,145,521
9/12/201460.6760.8159.8460.141,629,959
9/11/201460.1360.7460.1160.671,212,008
9/10/201460.8360.9860.0060.551,373,366
9/9/201461.1561.5060.8060.821,589,087
9/8/201461.2361.8061.1561.47996,297
9/5/201462.2062.2461.3961.612,249,913
9/4/201462.4963.0362.1162.321,638,151
9/3/201463.1263.2262.1862.291,169,549
9/2/201463.1063.1062.4462.741,130,914
8/29/201463.0563.0562.5962.81828,917
8/28/201462.9162.9162.0462.69808,151
8/27/201463.0663.0662.4462.67609,732
8/26/201463.3363.3662.7162.73679,854
8/25/201463.1163.3262.8563.161,071,480
8/22/201463.3863.3862.4062.751,130,522
8/21/201464.3364.4063.2663.321,129,753
8/20/201463.6664.4563.6064.301,065,864
8/19/201463.5163.7763.3363.55912,060
8/18/201462.7363.4762.2163.451,070,365
8/15/201462.9262.9261.7562.191,104,405
8/14/201462.1462.3462.0062.32670,033
8/13/201460.8162.0260.8161.98737,854
8/12/201461.7762.3561.4161.72790,913
8/11/201462.0662.4061.6761.901,077,061
8/8/201461.0061.9960.9061.871,492,231
8/7/201461.3861.6560.5160.781,335,108
8/6/201460.8562.3960.6960.941,471,798
8/5/201462.4062.7561.0961.392,216,392
8/4/201461.4662.0560.9761.851,272,729
8/1/201462.0062.4461.1661.472,327,667
7/31/201463.5263.7062.2062.271,780,918
7/30/201463.8964.3363.0263.891,338,390
7/29/201465.3966.4063.3963.502,538,663
7/28/201464.9865.1764.0364.811,628,603
7/25/201465.2965.3164.7565.041,116,718
7/24/201465.8865.9965.4865.551,033,879
7/23/201466.1866.2965.5265.911,582,106
7/22/201466.2366.6165.9266.011,259,198
7/21/201466.0066.0265.3765.72888,387
7/18/201465.7966.0465.2765.951,061,770
7/17/201465.6866.4065.2665.431,114,167
7/16/201465.9366.3565.8166.25955,649
7/15/201465.9466.2865.4165.731,107,112
7/14/201466.2066.3265.6165.93965,647
7/11/201464.4265.6664.4265.601,238,293
7/10/201464.6765.6064.3364.971,384,113
7/9/201465.9166.1565.3165.531,036,507
7/8/201465.6466.0865.3865.651,977,045
7/7/201467.0067.1565.9365.962,105,610
7/3/201466.6067.6466.5167.253,707,421
7/2/201463.4964.3563.4963.781,217,199
7/1/201463.4363.6363.0763.461,620,968
6/30/201462.9963.1562.6162.831,248,524
6/27/201463.2463.5462.8362.906,198,432
6/26/201463.9463.9462.8463.301,512,196
6/25/201463.2363.9363.1663.771,237,310
6/24/201463.7564.5363.5363.661,396,528
6/23/201464.2864.6563.9364.03882,463
6/20/201464.4564.5964.0364.382,366,781
6/19/201463.9764.3663.5664.231,643,498
6/18/201463.4763.9763.0563.801,449,578
6/17/201463.0463.7162.7763.521,880,842
6/16/201463.0863.4562.6463.331,526,263
6/13/201462.9763.4562.7363.291,016,198
6/12/201463.9263.9262.6962.911,190,766
6/11/201464.1664.2063.6863.94862,321
6/10/201464.7565.0164.4064.48989,222
6/9/201464.4565.5964.3164.951,615,335
6/6/201464.3565.1364.0064.681,401,700
6/5/201463.6164.0963.2163.95900,247
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center