Indicators

Paccar Inc (NQ: PCAR )

106.11 -7.53 (-6.63%)

Official Closing Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.81	12.17	11.58	12.17	7,740,102	+0.26(+2.16%)
May 28, 2009	11.90	12.02	11.46	11.91	9,185,705	+0.12(+1.00%)
May 27, 2009	12.07	12.18	11.75	11.79	8,254,490	-0.27(-2.26%)
May 26, 2009	11.44	12.12	11.38	12.06	9,406,994	+0.54(+4.70%)
May 22, 2009	11.64	11.73	11.38	11.52	7,940,596	-0.05(-0.42%)
May 21, 2009	11.89	11.89	11.36	11.57	11,256,242	-0.49(-4.06%)
May 20, 2009	12.43	12.64	12.00	12.06	8,480,869	-0.32(-2.60%)
May 19, 2009	12.18	12.57	12.10	12.38	8,597,103	+0.04(+0.36%)
May 18, 2009	11.90	12.36	11.74	12.34	12,950,096	+0.57(+4.81%)
May 15, 2009	11.82	12.13	11.61	11.77	16,092,293	-0.30(-2.50%)
May 14, 2009	12.17	12.30	11.83	12.07	10,437,428	+0.02(+0.17%)
May 13, 2009	12.49	12.55	11.95	12.05	14,100,944	-0.63(-4.98%)
May 12, 2009	13.26	13.38	12.32	12.68	16,094,572	-0.53(-4.01%)
May 11, 2009	13.50	13.64	13.09	13.21	9,246,389	-0.48(-3.48%)
May 08, 2009	13.65	14.17	13.49	13.69	12,858,360	+0.24(+1.76%)
May 07, 2009	14.57	14.69	13.23	13.45	16,064,829	-0.95(-6.57%)
May 06, 2009	14.17	14.48	13.76	14.40	8,729,658	+0.38(+2.67%)
May 05, 2009	14.07	14.38	13.52	14.02	11,465,127	-0.31(-2.13%)
May 04, 2009	14.24	14.35	14.02	14.33	11,562,877	+0.27(+1.91%)

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.