Indicators

Paccar Inc (NQ: PCAR )

111.96 -0.66 (-0.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.05	17.14	16.61	16.79	6,829,162	-0.26(-1.54%)
May 27, 2010	16.76	17.09	16.69	17.05	10,167,252	+0.71(+4.33%)
May 26, 2010	16.14	16.93	16.08	16.34	15,436,979	+0.29(+1.79%)
May 25, 2010	15.78	16.08	15.46	16.05	10,000,992	-0.11(-0.68%)
May 24, 2010	16.19	16.46	15.97	16.16	8,194,833	-0.25(-1.55%)
May 21, 2010	15.78	16.42	15.67	16.42	14,703,422	+0.38(+2.37%)
May 20, 2010	16.16	16.78	16.02	16.04	14,582,497	-1.16(-6.74%)
May 19, 2010	17.46	17.75	16.91	17.20	8,501,394	-0.38(-2.14%)
May 18, 2010	17.93	18.25	17.51	17.57	5,126,758	-0.24(-1.36%)
May 17, 2010	18.11	18.21	17.38	17.81	8,603,577	-0.20(-1.14%)
May 14, 2010	18.31	18.33	17.63	18.02	8,858,381	-0.42(-2.30%)
May 13, 2010	18.47	19.12	18.40	18.44	8,492,806	-0.07(-0.40%)
May 12, 2010	18.28	18.53	17.99	18.52	13,215,082	+0.32(+1.75%)
May 11, 2010	18.48	18.50	17.96	18.20	6,510,643	-0.09(-0.51%)
May 10, 2010	18.05	18.48	17.98	18.29	9,928,248	+1.30(+7.67%)
May 07, 2010	17.21	17.92	16.94	16.99	15,470,248	-0.52(-2.96%)
May 06, 2010	18.23	18.53	16.24	17.51	15,529,891	-0.94(-5.09%)
May 05, 2010	18.72	18.98	18.36	18.45	9,221,488	-0.39(-2.06%)
May 04, 2010	19.28	19.36	18.39	18.84	12,057,372	-0.80(-4.08%)

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.