$50.00 +1.71 (%) Paccar Inc - NASDAQ

Feb. 12, 2016 | 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
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
12/10/201548.7049.3048.5548.881,799,096
12/9/201548.3849.6948.2348.843,053,812
12/8/201548.6448.9047.9948.453,250,095
12/7/201549.5949.6948.7449.022,449,785
12/4/201548.8650.3148.6349.784,978,535
12/3/201548.6149.8948.2748.796,483,806
12/2/201551.5251.9751.1751.252,600,226
12/1/201551.2151.6850.9151.593,114,372
11/30/201551.6752.1051.0251.962,763,524
11/27/201551.5852.0851.4351.84678,646
11/25/201551.4651.9651.4551.601,559,381
11/24/201550.8751.7550.7351.461,602,120
11/23/201551.5851.9651.2451.341,312,775
11/20/201551.3751.7951.0651.442,578,039
11/19/201551.4551.5050.5651.061,949,051
11/18/201550.0551.5849.8951.502,202,073
11/17/201550.3750.5149.9250.011,575,644
11/16/201549.9750.4749.5650.361,862,744
11/13/201549.9150.5049.7450.011,345,942
11/12/201550.8751.1149.9049.982,087,011
11/11/201551.6651.7251.0051.231,479,533
11/10/201551.6952.1951.0551.402,483,072
11/9/201553.5854.5051.7952.072,073,816
11/6/201553.4754.2353.1053.952,525,633
11/5/201552.8853.5552.3953.481,988,853
11/4/201552.6153.3952.3652.762,167,306
11/3/201553.5553.9452.7353.232,516,886
11/2/201552.8654.0052.6053.711,933,242
10/30/201553.1753.2452.0752.652,284,319
10/29/201553.6253.7652.7453.141,852,445
10/28/201551.5553.8050.5353.734,675,818
10/27/201551.4353.9949.4651.207,052,371
10/26/201554.9055.1754.6054.894,122,246
10/23/201554.0655.0453.7354.853,016,899
10/22/201553.8354.2552.8853.932,675,820
10/21/201553.2653.7152.6052.772,518,738
10/20/201551.5453.1951.2853.023,300,881
10/19/201552.4452.9751.9452.262,824,518
10/16/201553.6953.6951.9452.534,394,819
10/15/201553.5654.5052.7153.482,354,867
10/14/201554.2154.2153.1753.301,871,265
10/13/201554.6354.7153.7353.912,184,037
10/12/201555.3555.8054.7554.861,480,701
10/9/201555.3156.0554.9255.281,926,116
10/8/201554.8755.9754.6555.801,893,783
10/7/201554.3955.6654.1655.053,233,497
10/6/201553.9954.5053.6654.092,210,981
10/5/201552.5454.5152.0154.252,822,675
10/2/201550.6652.1750.0052.066,356,757
10/1/201552.2752.7151.0251.662,844,830
9/30/201552.5552.7851.5152.173,307,317
9/29/201551.8652.8251.7652.213,276,230
9/28/201552.6553.1651.5651.773,515,644
9/25/201554.3854.7152.9753.163,462,764
9/24/201554.4754.8653.6354.492,903,541
9/23/201554.9955.4054.4554.982,226,231
9/22/201555.5456.2654.4655.042,436,620
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center