Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paccar Inc (NQ: PCAR )

108.12 +1.27 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 15.44 15.52 15.32 15.45 4,358,385 -0.05(-0.31%)
Sep 28, 2006 15.55 15.58 15.44 15.50 5,235,129 +0.02(+0.14%)
Sep 27, 2006 15.38 15.66 15.28 15.48 6,539,686 +0.03(+0.21%)
Sep 26, 2006 14.95 15.57 14.89 15.44 8,969,110 +0.44(+2.94%)
Sep 25, 2006 14.81 15.04 14.55 15.00 6,359,637 +0.20(+1.32%)
Sep 22, 2006 14.80 14.84 14.54 14.81 5,464,388 +0.03(+0.20%)
Sep 21, 2006 14.89 14.89 14.64 14.78 6,759,527 -0.08(-0.55%)
Sep 20, 2006 14.70 14.89 14.59 14.86 8,092,561 +0.20(+1.35%)
Sep 19, 2006 14.66 14.81 14.53 14.66 5,920,999 +0.05(+0.33%)
Sep 18, 2006 14.61 14.78 14.54 14.61 4,768,476 -0.05(-0.35%)
Sep 15, 2006 14.95 15.04 14.64 14.66 10,085,961 -0.19(-1.30%)
Sep 14, 2006 14.91 15.06 14.76 14.86 4,162,672 -0.04(-0.24%)
Sep 13, 2006 14.80 15.00 14.76 14.89 4,337,167 +0.04(+0.26%)
Sep 12, 2006 14.52 14.89 14.47 14.85 4,729,928 +0.22(+1.54%)
Sep 11, 2006 14.56 14.75 14.38 14.63 4,214,588 -0.12(-0.81%)
Sep 08, 2006 14.53 14.88 14.50 14.75 4,278,494 +0.17(+1.19%)
Sep 07, 2006 14.43 14.81 14.40 14.57 6,326,780 -0.18(-1.21%)
Sep 06, 2006 15.27 15.16 14.73 14.75 7,949,780 -0.52(-3.42%)
Sep 05, 2006 15.06 15.61 14.91 15.28 6,732,147 +0.22(+1.44%)
Sep 01, 2006 14.98 15.11 14.89 15.06 4,400,686 +0.25(+1.66%)
Aug 31, 2006 14.80 14.96 14.71 14.81 6,895,168 +0.05(+0.37%)
Aug 30, 2006 14.95 14.95 14.71 14.76 3,489,077 -0.16(-1.07%)
Aug 29, 2006 14.83 14.95 14.66 14.92 5,902,668 +0.03(+0.20%)
Aug 28, 2006 14.80 15.03 14.72 14.89 6,749,142 +0.11(+0.75%)
Aug 25, 2006 14.71 14.96 14.71 14.78 5,942,530 -0.34(-2.28%)
Aug 24, 2006 15.36 15.41 14.99 15.12 2,687,447 -0.10(-0.64%)
Aug 23, 2006 15.36 15.49 15.09 15.22 2,524,951 -0.19(-1.23%)
Aug 22, 2006 15.37 15.49 15.22 15.41 3,426,813 +0.01(+0.04%)
Aug 21, 2006 15.51 15.55 15.31 15.40 2,927,376 -0.12(-0.80%)
Aug 18, 2006 15.74 15.96 15.43 15.53 4,824,141 -0.27(-1.71%)
Aug 17, 2006 15.71 15.93 15.51 15.80 3,830,545 +0.09(+0.55%)
Aug 16, 2006 15.47 15.72 15.24 15.71 5,152,832 +0.41(+2.71%)
Aug 15, 2006 14.99 15.42 14.85 15.30 5,539,699 +0.54(+3.65%)
Aug 14, 2006 14.97 15.25 14.74 14.76 4,285,145 -0.04(-0.26%)
Aug 11, 2006 14.98 14.98 14.67 14.80 3,331,836 +4.85(+48.76%)
Aug 10, 2006 9.839 9.992 9.724 9.947 4,066,407 +0.06(+0.63%)
Aug 09, 2006 9.951 10.19 9.875 9.885 4,910,198 -0.08(-0.76%)
Aug 08, 2006 10.06 10.14 9.873 9.960 3,945,802 -0.04(-0.37%)
Aug 07, 2006 9.965 10.06 9.883 9.998 3,992,592 +0.00(+0.04%)
Aug 04, 2006 10.04 10.22 9.882 9.994 4,466,574 -0.01(-0.12%)
Aug 03, 2006 9.724 10.09 9.650 10.01 7,525,611 +0.26(+2.71%)
Aug 02, 2006 9.700 9.815 9.603 9.742 4,385,584 +0.06(+0.63%)
Aug 01, 2006 9.704 9.704 9.580 9.681 3,775,197 -0.04(-0.45%)
Jul 31, 2006 9.662 9.774 9.562 9.724 4,805,791 +0.02(+0.19%)
Jul 28, 2006 9.496 9.755 9.461 9.706 6,663,502 +0.28(+2.96%)
Jul 27, 2006 9.593 9.692 9.388 9.427 6,283,900 -0.08(-0.85%)
Jul 26, 2006 9.469 9.580 9.331 9.508 5,742,530 +0.07(+0.75%)
Jul 25, 2006 9.434 9.446 9.273 9.437 7,023,002 -0.07(-0.71%)
Jul 24, 2006 9.301 9.504 9.273 9.504 4,942,417 +0.29(+3.15%)
Jul 21, 2006 9.296 9.388 9.195 9.214 6,982,773 -0.15(-1.62%)
Jul 20, 2006 9.576 9.604 9.356 9.366 4,234,587 -0.22(-2.31%)
Jul 19, 2006 9.467 9.658 9.458 9.587 5,167,235 +0.16(+1.67%)
Jul 18, 2006 9.397 9.504 9.298 9.429 3,492,131 +0.08(+0.85%)
Jul 17, 2006 9.350 9.393 9.248 9.350 5,131,595 +0.05(+0.50%)
Jul 14, 2006 9.484 9.523 9.279 9.303 4,580,470 -0.14(-1.45%)
Jul 13, 2006 9.694 9.705 9.438 9.440 4,191,252 -0.22(-2.23%)
Jul 12, 2006 9.735 9.823 9.606 9.656 3,914,502 -0.03(-0.34%)
Jul 11, 2006 9.629 9.724 9.502 9.688 5,451,397 +0.07(+0.69%)
Jul 10, 2006 9.693 9.749 9.574 9.622 2,696,751 -0.03(-0.31%)
Jul 07, 2006 9.780 9.823 9.634 9.652 3,881,370 -0.13(-1.28%)
Jul 06, 2006 9.835 9.917 9.742 9.777 3,406,175 -0.01(-0.09%)
Jul 05, 2006 9.995 9.995 9.700 9.786 6,131,121 -0.19(-1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.