Paccar Inc $65.04

down -0.51


25/7/2014 04:00 PM  |  NASDAQ : PCAR  
Industries : Automotive / Trucks & Other Vehicles
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCAR historical data

Date Open High Low Close Volume
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
6/4/201463.1563.5963.0463.30963,417
6/3/201463.4264.0362.5963.372,151,711
6/2/201463.3763.5762.6363.201,090,968
5/30/201463.5963.5963.0663.361,203,508
5/29/201463.8663.8863.1963.421,537,118
5/28/201464.0264.1363.6063.861,202,020
5/27/201463.5964.7463.2564.021,716,400
5/23/201462.5763.0062.2362.951,074,885
5/22/201462.0762.6561.9462.331,082,594
5/21/201461.6862.3061.5062.181,327,529
5/20/201461.8262.1761.1161.411,882,234
5/19/201461.3762.2061.0662.152,254,224
5/16/201461.3461.4460.2161.381,553,600
5/15/201462.0062.0060.4461.212,496,737
5/14/201463.2563.3661.8962.102,030,370
5/13/201463.7263.9663.2363.391,282,123
5/12/201463.0963.8862.8863.821,240,008
5/9/201463.0263.1662.2562.571,608,120
5/8/201463.5163.6662.4063.001,654,849
5/7/201462.7063.1862.1762.881,218,238
5/6/201463.0863.4862.5662.741,267,814
5/5/201462.6663.6962.5263.381,973,674
5/2/201464.4664.5263.1563.292,212,907
5/1/201463.7364.4363.7064.091,680,608
4/30/201463.3464.0162.8263.983,261,599
4/29/201463.5264.9563.0463.504,180,444
4/28/201466.1766.7864.8065.812,463,674
4/25/201465.2766.3965.2765.661,572,389
4/24/201466.0766.7666.0766.291,321,441
4/23/201465.9566.2965.7666.02843,432
4/22/201465.8166.2565.6465.871,159,457
4/21/201465.5366.0365.1865.89997,914
4/17/201465.5465.8665.1965.381,332,564
4/16/201465.5765.9264.6665.681,391,271
4/15/201464.5065.0763.4864.551,560,021
4/14/201464.6564.9863.8864.291,950,909
4/11/201464.8865.2763.8664.132,430,551
4/10/201466.6066.6964.7664.962,522,521
4/9/201466.0467.0665.6766.692,059,670
4/8/201464.8165.9664.5865.571,799,454
4/7/201465.7565.9164.5264.862,081,135
4/4/201468.1168.3865.4365.733,352,575
4/3/201468.1468.2567.1667.412,120,368
4/2/201468.0268.3767.7868.271,697,157
4/1/201468.0068.1067.4667.812,322,157
3/31/201467.0368.3766.8367.442,602,020
3/28/201466.1367.0965.9866.561,501,730
3/27/201466.5266.6765.5965.922,137,808
3/26/201467.8268.2166.5066.521,760,432
3/25/201468.4468.8167.0667.653,014,154
3/24/201467.5167.5865.9866.632,017,566
3/21/201467.6868.1166.9367.393,210,382
3/20/201466.2467.1866.1166.951,076,599
3/19/201467.0367.3866.0366.691,591,175
3/18/201466.4867.4166.1767.251,707,944
3/17/201465.6766.9265.5866.511,695,701
3/14/201464.9965.5864.8165.001,796,457
3/13/201466.6366.6364.8165.302,170,830
3/12/201465.3966.3965.1766.351,488,378
3/11/201465.1566.4965.1565.781,456,436
3/10/201465.6565.9765.0765.56993,120
3/7/201465.9266.4465.6265.931,278,318
3/6/201465.6965.9565.3865.891,226,753
3/5/201465.8866.3865.0565.312,018,540
Trading Center