$66.20 +0.79 (%) Paccar Inc - NASDAQ

May. 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
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
4/7/201561.9662.3161.7462.151,261,056
4/6/201560.6862.3960.5062.051,532,420
4/2/201561.9062.2860.7861.202,632,685
4/1/201563.0163.1561.6961.901,334,844
3/31/201563.1363.6062.9863.141,580,234
3/30/201562.4863.6062.2463.451,019,662
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center