PACCAR $53.25

down -0.71


24/5/2013 03:24 PM  |  NASDAQ : PCAR  |  Industries : Manufacturing / Motor Vehicle Manufacturing
Type:

PCAR historical data

Date Open High Low Close Volume
5/23/2013 53.67 54.24 53.61 53.96 12817
5/22/2013 54.78 55.05 53.76 54.12 15366
5/21/2013 54.55 54.86 54.26 54.63 15822
5/20/2013 54.20 54.79 54.18 54.56 15709
5/17/2013 53.24 54.69 53.10 54.54 29069
5/16/2013 52.92 53.45 52.62 52.77 17357
5/15/2013 52.39 53.32 51.81 53.20 16292
5/14/2013 52.41 53.11 52.31 52.91 16864
5/13/2013 52.27 52.70 52.19 52.43 13506
5/10/2013 52.73 52.91 52.46 52.61 12873
5/9/2013 52.93 53.41 52.51 52.69 16642
5/8/2013 52.30 53.37 52.19 53.19 22382
5/7/2013 52.00 52.47 51.93 52.47 13083
5/6/2013 51.20 52.34 50.01 51.97 21099
5/3/2013 51.63 53.12 51.57 52.54 29421
5/2/2013 49.67 51.21 49.58 50.89 23632
5/1/2013 49.53 49.72 49.36 49.53 24524
4/30/2013 49.28 49.78 48.97 49.78 19576
4/29/2013 49.59 50.03 49.53 49.83 11312
4/26/2013 49.83 50.06 49.30 49.52 12999
4/25/2013 49.34 50.15 49.11 49.82 20479
4/24/2013 48.67 49.47 48.67 48.99 15949
4/23/2013 48.80 49.05 47.79 48.76 36665
4/22/2013 48.56 49.19 47.96 49.04 27475
4/19/2013 47.29 48.43 47.24 48.20 23291
4/18/2013 47.62 47.92 47.16 47.38 14317
4/17/2013 48.08 48.24 47.12 47.57 23788
4/16/2013 48.38 48.92 48.11 48.65 13262
4/15/2013 49.89 50.03 47.94 48.01 24682
4/12/2013 50.56 50.56 49.60 50.23 18916
4/11/2013 50.33 50.86 50.12 50.55 14319
4/10/2013 49.14 50.21 49.07 50.15 18640
4/9/2013 48.37 49.19 48.25 49.00 17541
4/8/2013 48.15 48.32 47.70 48.21 34749
4/5/2013 47.56 48.28 47.28 48.19 28028
4/4/2013 48.63 48.95 48.08 48.39 25392
4/3/2013 50.15 50.23 48.33 48.62 28748
4/2/2013 50.13 50.53 49.91 50.23 39904
4/1/2013 50.56 50.79 49.65 49.91 10483
3/28/2013 50.05 50.65 50.02 50.56 15360
3/27/2013 49.76 50.21 49.54 50.13 10486
3/26/2013 49.72 50.22 49.54 50.15 15056
3/25/2013 50.20 50.20 49.18 49.45 20192
3/22/2013 49.86 50.06 49.76 50.04 17605
3/21/2013 49.61 49.80 48.96 49.61 30129
3/20/2013 50.49 50.53 49.79 50.00 13786
3/19/2013 50.32 50.67 49.75 49.95 22314
3/18/2013 50.29 50.72 49.28 50.32 16331
3/15/2013 50.82 51.38 50.73 50.96 23406
3/14/2013 50.75 51.14 50.60 51.08 14007
3/13/2013 50.48 50.80 49.92 50.71 15941
3/12/2013 50.71 50.94 49.84 50.20 17816
3/11/2013 50.28 50.94 50.28 50.87 16461
3/8/2013 49.71 50.46 49.50 50.46 27875
3/7/2013 48.74 49.74 48.68 49.40 28398
3/6/2013 48.50 49.14 48.31 48.48 18719
3/5/2013 47.28 48.64 47.28 48.36 27686
3/4/2013 46.90 46.91 45.87 46.84 27206
3/1/2013 47.23 47.34 46.65 46.97 20360
2/28/2013 47.46 48.02 47.39 47.45 15434
2/27/2013 46.54 47.69 46.51 47.44 13324
2/26/2013 46.39 46.74 45.81 46.58 17671
2/25/2013 47.18 47.34 46.18 46.20 17727
2/22/2013 46.89 47.16 46.67 46.86 12330
2/21/2013 47.14 47.20 46.27 46.69 19630
2/20/2013 48.42 48.43 47.20 47.32 22722
2/19/2013 48.26 48.70 48.10 48.46 14133
2/15/2013 48.06 48.32 47.88 48.09 19204
2/14/2013 47.81 48.19 47.44 48.17 11419
2/13/2013 48.01 48.15 47.53 48.04 11945
2/12/2013 47.98 48.07 47.72 47.93 11182
2/11/2013 47.63 47.81 47.27 47.79 10418
2/8/2013 47.41 47.77 47.11 47.50 11665
2/7/2013 47.03 47.59 46.51 47.16 22825
2/6/2013 47.38 48.32 47.37 47.81 18698
2/5/2013 47.41 47.82 47.09 47.60 20040
2/4/2013 47.36 47.94 46.86 46.97 24767
2/1/2013 47.52 47.91 47.31 47.55 31371
1/31/2013 47.79 48.75 46.94 47.06 37398
1/30/2013 48.18 48.57 47.95 48.15 25295
1/29/2013 48.28 48.65 47.78 48.55 19703
1/28/2013 48.41 48.64 48.11 48.17 20379
1/25/2013 47.86 48.29 47.73 48.23 20814
1/24/2013 46.46 48.50 46.23 47.77 43064
1/23/2013 46.56 46.70 46.00 46.19 13268
1/22/2013 46.16 46.50 46.13 46.47 12791
1/18/2013 46.35 46.49 45.88 46.37 15501
1/17/2013 45.73 46.59 45.73 46.45 13097
1/16/2013 45.90 45.98 45.52 45.74 12932
1/15/2013 45.78 46.17 45.60 46.10 12774
1/14/2013 46.03 46.22 45.71 46.19 13944
1/11/2013 46.06 46.41 45.62 46.03 13944
1/10/2013 45.92 46.04 45.48 46.01 19617
1/9/2013 45.57 45.79 45.42 45.63 21060
1/8/2013 46.14 46.16 45.49 45.89 15984
1/7/2013 46.49 46.65 46.18 46.29 12926
1/4/2013 46.58 46.96 46.37 46.80 18549
1/3/2013 45.96 46.85 45.96 46.33 24032
1/2/2013 46.22 47.16 46.16 46.54 27729
12/31/2012 44.34 45.21 44.22 45.21 19143
Marketplace
Trading Center