$59.89 -0.14 (%) Paccar Inc - NASDAQ

Aug. 24, 2016 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCAR historical data

Date Open High Low Close Volume
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
7/15/201654.4154.4253.7053.812,033,047
7/14/201654.6255.0054.0754.071,815,680
7/13/201654.4754.4853.6653.901,673,266
7/12/201653.5654.2653.0754.142,572,187
7/11/201652.1653.1352.1453.002,039,741
7/8/201651.4352.3050.9452.123,447,928
7/7/201650.8051.2050.1950.752,270,894
7/6/201650.1650.8449.3550.792,394,290
7/5/201651.6651.6649.9650.481,640,319
7/1/201651.8952.4551.4851.841,755,765
6/30/201650.9651.8750.4051.873,069,216
6/29/201650.3350.9950.0150.642,344,321
6/28/201649.0049.8448.7449.833,481,664
6/27/201650.9451.2848.1748.886,449,447
6/24/201652.9453.8651.8151.979,657,924
6/23/201655.5456.3755.1156.351,579,430
6/22/201654.6155.2754.3854.841,654,368
6/21/201654.4854.6653.9454.581,968,305
6/20/201655.1155.7854.9254.931,608,428
6/17/201654.3055.0654.0954.373,482,368
6/16/201653.4954.3952.9254.211,586,983
6/15/201654.1454.6053.7853.871,799,426
6/14/201654.2954.4253.6054.111,925,378
6/13/201654.8055.4054.3954.551,629,716
6/10/201655.3655.6354.3954.891,743,935
6/9/201656.4756.4755.7756.021,001,470
6/8/201656.4257.4556.3456.901,705,196
6/7/201655.8256.7055.8256.181,989,697
6/6/201655.0155.9154.8555.762,001,844
6/3/201655.3955.6354.5254.902,999,144
6/2/201655.5956.2655.0356.251,537,959
6/1/201655.5355.8054.8755.671,636,595
5/31/201655.5456.1655.2755.751,851,018
5/27/201655.5955.8955.2555.631,037,186
5/26/201655.4355.8555.2555.471,730,517
5/25/201654.5955.6754.4955.472,064,860
5/24/201653.5454.3853.4554.171,760,840
5/23/201653.4653.6553.0053.191,385,685
5/20/201653.5253.9853.2753.392,295,141
5/19/201654.7554.9252.9853.344,510,995
5/18/201656.0956.3954.9355.232,151,330
5/17/201656.7057.3656.2256.401,305,265
5/16/201656.1357.2356.1357.011,965,592
5/13/201656.7257.2955.8456.021,321,204
5/12/201657.1957.7756.4856.931,695,119
5/11/201657.5157.8156.8956.941,921,614
5/10/201656.6657.6756.1857.612,201,366
5/9/201657.4857.5055.7255.842,436,581
5/6/201655.1855.7454.7555.542,644,316
5/5/201655.9856.4355.3355.611,928,679
5/4/201657.4057.4055.4755.893,389,057
5/3/201658.1058.2257.4557.862,056,399
5/2/201659.1759.3658.3958.672,327,138
4/29/201659.1160.0058.5958.912,335,012
4/28/201659.9160.6459.3459.582,200,480
4/27/201659.9360.8659.2760.234,410,610
4/26/201657.9859.1256.3258.934,825,708
4/25/201656.4756.4955.7756.052,485,887
4/22/201655.9956.8055.7756.492,315,875
4/21/201656.5756.7255.8155.911,436,158
4/20/201656.3657.0956.0156.432,617,337
4/19/201656.2256.7755.7356.122,498,314
4/18/201655.6556.0855.4455.922,521,760
4/15/201656.0156.0855.6455.781,548,670
4/14/201655.8056.0355.1055.811,903,145
4/13/201654.1155.6153.5055.562,001,162
4/12/201653.0653.8252.6753.652,070,924
4/11/201652.4653.5852.4452.722,168,261
4/8/201652.9453.7652.4552.651,567,077
4/7/201652.7153.0052.2152.421,616,466
4/6/201652.8853.1951.9953.142,174,157
4/5/201653.2153.2852.5552.832,333,047
4/4/201654.1154.2153.5853.671,670,196
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center