$63.44 -0.69 (%) Paccar Inc - NASDAQ

Jan. 28, 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
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
12/30/201469.3069.4768.7568.801,108,334
12/29/201468.9969.9068.8069.601,006,211
12/26/201469.5269.7769.1169.13939,824
12/24/201469.7069.7669.3569.42499,351
12/23/201469.5070.2769.3169.451,309,111
12/22/201469.2869.5569.0169.191,512,572
12/19/201469.4870.0069.1969.244,214,875
12/18/201468.9469.5468.4069.542,601,548
12/17/201466.5268.1466.2268.003,898,314
12/16/201467.4668.8966.9367.722,781,799
12/15/201468.4068.5766.7367.511,918,327
12/12/201468.6468.9967.7067.702,467,861
12/11/201468.7869.7968.3769.452,059,522
12/10/201470.5270.5268.2568.311,834,269
12/9/201469.0070.7768.8370.521,718,132
12/8/201470.0070.6969.2969.621,212,252
12/5/201470.0470.7169.9270.251,405,703
12/4/201471.1571.1570.0670.231,600,347
12/3/201468.8770.8268.3570.762,982,143
12/2/201467.6968.2967.5668.241,608,157
12/1/201467.0367.8066.6067.492,037,147
11/28/201467.5267.5966.7167.021,104,980
11/26/201467.8467.9967.1267.361,036,832
11/25/201467.5568.0467.2967.942,429,486
11/24/201467.2967.5666.9667.341,194,526
11/21/201467.4367.6266.8366.982,377,308
11/20/201465.7566.5165.4766.491,308,313
11/19/201466.5266.6365.9566.431,479,372
11/18/201466.4666.9466.3866.541,230,255
11/17/201466.6466.7266.2966.56853,869
11/14/201466.6866.8766.3766.63956,473
11/13/201467.0567.1566.2866.451,437,936
11/12/201466.1667.0565.8066.901,214,518
11/11/201466.7066.8766.2066.521,561,279
11/10/201467.0067.0066.4966.831,507,213
11/7/201466.8666.9966.2966.951,298,496
11/6/201466.0466.7465.8266.572,189,178
11/5/201466.4567.1265.7965.952,066,649
11/4/201464.9565.6064.9165.392,209,505
11/3/201465.2065.8864.9065.391,991,882
10/31/201466.2166.2164.2665.323,135,245
10/30/201460.4263.9860.4263.851,979,078
10/29/201462.9764.0962.8363.352,450,129
10/28/201462.6163.2761.9662.953,468,087
10/27/201460.9061.4260.5261.292,776,420
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center