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

Paccar Inc (NQ: PCAR )

105.94 +0.01 (+0.01%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 (%)
Jun 28, 2002 3.557 3.593 3.527 3.564 7,913,556 +0.01(+0.32%)
Jun 27, 2002 3.551 3.553 3.424 3.553 8,170,975 +0.12(+3.36%)
Jun 26, 2002 3.431 3.484 3.332 3.437 8,365,285 +0.02(+0.49%)
Jun 25, 2002 3.504 3.537 3.404 3.420 8,493,164 -0.02(-0.49%)
Jun 21, 2002 3.340 3.463 3.340 3.437 16,971,382 +0.04(+1.33%)
Jun 20, 2002 3.392 3.444 3.315 3.392 18,914,480 +0.02(+0.69%)
Jun 19, 2002 3.361 3.443 3.350 3.369 8,626,026 +0.00(+0.07%)
Jun 18, 2002 3.291 3.394 3.272 3.366 4,694,159 +0.04(+1.16%)
Jun 17, 2002 3.262 3.332 3.202 3.328 8,940,741 +0.13(+4.22%)
Jun 14, 2002 3.252 3.264 3.128 3.193 10,227,836 -0.20(-5.80%)
Jun 12, 2002 3.388 3.458 3.340 3.390 6,855,647 +0.00(+0.05%)
Jun 11, 2002 3.464 3.533 3.386 3.388 6,926,230 -0.04(-1.12%)
Jun 10, 2002 3.420 3.475 3.370 3.427 4,108,738 -0.01(-0.23%)
Jun 07, 2002 3.355 3.483 3.337 3.435 7,196,935 +0.10(+3.01%)
Jun 06, 2002 3.471 3.500 3.334 3.334 6,466,197 -0.12(-3.46%)
Jun 05, 2002 3.347 3.492 3.307 3.454 7,823,044 -0.10(-2.76%)
May 31, 2002 3.565 3.628 3.514 3.552 9,040,387 -0.24(-6.35%)
May 24, 2002 3.800 3.826 3.774 3.793 5,833,030 -0.01(-0.21%)
May 23, 2002 3.795 3.827 3.726 3.801 9,518,688 +0.02(+0.48%)
May 22, 2002 3.691 3.793 3.688 3.782 7,320,247 +0.09(+2.48%)
May 21, 2002 3.778 3.834 3.680 3.691 11,530,293 -0.08(-2.06%)
May 20, 2002 3.766 3.782 3.729 3.769 9,184,874 -0.01(-0.38%)
May 17, 2002 3.827 3.861 3.712 3.783 12,627,645 -0.02(-0.55%)
May 16, 2002 3.848 3.848 3.750 3.804 10,099,127 -0.04(-1.09%)
May 15, 2002 3.735 3.880 3.698 3.846 10,406,784 +0.11(+3.05%)
May 14, 2002 3.677 3.748 3.651 3.732 9,323,133 +0.10(+2.83%)
May 13, 2002 3.662 3.688 3.589 3.629 12,109,485 -0.04(-1.21%)
May 10, 2002 3.747 3.747 3.661 3.673 11,089,359 -0.05(-1.24%)
May 09, 2002 3.760 3.768 3.694 3.719 11,292,388 -0.05(-1.40%)
May 08, 2002 3.703 3.785 3.654 3.772 13,361,289 +0.10(+2.59%)
May 07, 2002 3.610 3.704 3.592 3.677 13,445,988 +0.08(+2.20%)
May 06, 2002 3.618 3.701 3.590 3.598 9,473,848 -0.04(-1.03%)
May 03, 2002 3.618 3.714 3.580 3.635 14,340,311 -0.01(-0.19%)
May 02, 2002 3.662 3.709 3.610 3.642 20,685,274 -0.01(-0.37%)
May 01, 2002 3.832 3.833 3.562 3.656 45,076,132 -0.17(-4.44%)
Apr 30, 2002 3.856 3.918 3.787 3.825 19,915,508 -0.01(-0.18%)
Apr 29, 2002 3.859 3.898 3.830 3.832 14,874,663 -0.04(-0.97%)
Apr 26, 2002 3.913 3.957 3.853 3.870 9,106,403 -0.04(-1.01%)
Apr 25, 2002 3.832 3.928 3.774 3.909 10,424,222 +0.09(+2.31%)
Apr 24, 2002 3.884 3.947 3.816 3.821 5,055,791 -0.04(-1.07%)
Apr 23, 2002 3.787 3.934 3.779 3.862 9,932,219 +0.06(+1.65%)
Apr 22, 2002 3.851 3.875 3.772 3.800 6,648,882 -0.06(-1.68%)
Apr 19, 2002 3.846 3.904 3.822 3.864 6,491,940 +0.02(+0.56%)
Apr 18, 2002 3.922 3.927 3.771 3.843 10,801,631 -0.06(-1.52%)
Apr 17, 2002 4.017 4.022 3.854 3.902 10,616,040 -0.10(-2.47%)
Apr 16, 2002 3.916 4.033 3.916 4.001 6,088,373 +0.09(+2.20%)
Apr 15, 2002 4.009 4.038 3.895 3.915 10,054,286 -0.09(-2.27%)
Apr 12, 2002 4.021 4.026 3.945 4.006 11,647,377 +0.00(+0.05%)
Apr 11, 2002 4.118 4.128 3.941 4.004 17,834,150 -0.14(-3.27%)
Apr 10, 2002 4.047 4.146 4.036 4.139 14,329,101 +0.11(+2.68%)
Apr 09, 2002 3.988 4.050 3.931 4.031 12,301,304 +0.07(+1.89%)
Apr 08, 2002 3.948 3.995 3.941 3.956 9,994,498 -0.04(-1.07%)
Apr 05, 2002 3.945 4.052 3.939 3.999 8,651,768 +0.05(+1.38%)
Apr 04, 2002 3.813 3.948 3.803 3.945 9,813,890 +0.12(+3.19%)
Apr 03, 2002 3.802 3.910 3.777 3.823 8,817,429 -0.09(-2.30%)
Apr 02, 2002 3.980 3.980 3.879 3.913 7,110,991 -0.07(-1.71%)
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.