$55.54 -0.07 (%) Paccar Inc - NASDAQ

May. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCAR historical data

Date Open High Low Close Volume
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
4/1/201654.4154.4153.1354.212,073,209
3/31/201654.6654.8054.1454.692,050,836
3/30/201655.0455.2554.2854.571,434,479
3/29/201653.4954.7853.0154.761,871,802
3/28/201653.4854.0953.3553.781,463,857
3/24/201653.0153.4651.9353.451,503,276
3/23/201654.4554.4553.6053.681,560,343
3/22/201654.5054.8354.1754.461,292,799
3/21/201655.1355.2654.3954.931,867,652
3/18/201655.1355.6054.4855.187,565,241
3/17/201654.1155.3553.9554.942,302,653
3/16/201653.1954.2752.9954.021,911,219
3/15/201653.4053.4152.8753.411,650,365
3/14/201652.4853.8552.3753.722,903,764
3/11/201652.4352.8351.3052.731,988,116
3/10/201652.5652.6851.2651.782,064,678
3/9/201652.6353.0052.0452.222,294,447
3/8/201653.1553.4952.1552.322,909,173
3/7/201653.0353.9453.0153.652,240,316
3/4/201654.1054.2353.0653.422,913,726
3/3/201652.1754.1652.0954.063,819,454
3/2/201652.5852.7551.9352.272,219,035
3/1/201652.0952.7451.4952.712,092,348
2/29/201651.9252.2351.4651.501,944,977
2/26/201652.3252.6751.1251.951,851,660
2/25/201651.5351.8250.7351.821,925,254
2/24/201650.8751.3149.4051.172,301,298
2/23/201651.8752.2751.2151.502,141,860
2/22/201651.5552.3151.5552.241,649,777
2/19/201651.0751.2050.3250.901,999,593
2/18/201651.9052.3550.7051.282,446,653
2/17/201651.7253.2151.1452.052,745,990
2/16/201650.5551.3850.0051.361,953,680
2/12/201648.8350.0948.3450.002,142,061
2/11/201647.8749.1047.5348.291,826,989
2/10/201649.7750.3248.5548.732,553,452
2/9/201649.2250.5349.2249.842,711,602
2/8/201649.6950.3249.1049.893,070,839
2/5/201650.0051.3749.6050.112,843,691
2/4/201647.9250.2147.8150.003,522,869
2/3/201647.7748.0945.9247.793,358,809
2/2/201647.8448.0747.2847.532,447,904
2/1/201648.4648.8847.3648.543,796,391
1/29/201645.2449.5745.0149.075,947,043
1/28/201647.6947.9946.0147.363,144,789
1/27/201647.6547.9946.5846.912,381,513
1/26/201646.1247.5846.0847.552,359,422
1/25/201646.4146.4145.6145.712,193,137
1/22/201646.6847.5346.1846.532,810,334
1/21/201645.5346.4244.9545.812,995,689
1/20/201644.2845.8843.4645.334,069,609
1/19/201645.7645.8444.3045.032,389,089
1/15/201645.2345.4943.9445.313,230,133
1/14/201644.6946.0243.7845.713,136,556
1/13/201645.2745.6644.1244.302,652,369
1/12/201645.6446.0244.5145.191,644,914
1/11/201645.5945.7644.5745.232,619,207
1/8/201646.0846.4445.0745.232,798,373
1/7/201645.7946.5245.5745.752,955,882
1/6/201646.6447.8446.5247.182,856,936
1/5/201647.4047.5646.4747.172,157,130
1/4/201646.5047.3945.8747.162,878,962
12/31/201547.7848.0547.3947.401,329,696
12/30/201548.3248.7347.9848.021,068,619
12/29/201548.3348.6147.8748.381,363,385
12/28/201548.4048.5547.6248.001,386,437
12/24/201548.5848.8848.3148.45723,456
12/23/201547.8348.7547.8348.652,415,822
12/22/201546.1147.7946.0947.492,727,134
12/21/201545.5546.2245.3645.772,947,712
12/18/201545.1545.6145.0445.165,239,439
12/17/201546.7246.8445.4245.442,893,374
12/16/201547.2047.4845.9946.722,735,669
12/15/201547.7448.4847.7147.882,376,049
12/14/201547.5147.9246.8047.512,530,146
12/11/201547.9649.0046.9147.252,700,560
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center