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

Paccar Inc (NQ: PCAR )

113.76 -2.17 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 30, 2003 3.424 3.557 3.424 3.541 20,937,282 +0.12(+3.40%)
May 29, 2003 3.429 3.484 3.402 3.424 11,345,961 +0.01(+0.20%)
May 28, 2003 3.414 3.444 3.384 3.417 7,520,363 -0.00(-0.03%)
May 27, 2003 3.317 3.421 3.290 3.418 9,019,965 +0.10(+3.13%)
May 23, 2003 3.320 3.339 3.282 3.315 6,491,095 -0.01(-0.35%)
May 22, 2003 3.252 3.341 3.237 3.327 11,907,380 +0.09(+2.72%)
May 21, 2003 3.188 3.242 3.186 3.239 6,807,411 +0.03(+1.07%)
May 20, 2003 3.215 3.249 3.175 3.204 6,958,116 -0.01(-0.23%)
May 19, 2003 3.288 3.299 3.210 3.212 10,231,404 -0.09(-2.68%)
May 16, 2003 3.330 3.344 3.253 3.300 15,163,278 -0.05(-1.51%)
May 15, 2003 3.289 3.357 3.282 3.351 10,710,846 +0.03(+0.84%)
May 14, 2003 3.329 3.349 3.301 3.323 8,239,112 -0.01(-0.19%)
May 13, 2003 3.340 3.352 3.314 3.329 7,467,368 -0.02(-0.55%)
May 12, 2003 3.269 3.354 3.240 3.348 7,929,421 +0.08(+2.40%)
May 09, 2003 3.255 3.276 3.226 3.269 10,493,068 +0.02(+0.66%)
May 08, 2003 3.268 3.298 3.242 3.248 9,726,293 -0.02(-0.75%)
May 07, 2003 3.263 3.307 3.242 3.272 16,473,256 +0.01(+0.16%)
May 06, 2003 3.167 3.293 3.167 3.267 11,776,548 +0.09(+2.72%)
May 05, 2003 3.190 3.212 3.175 3.181 6,587,149 -0.00(-0.05%)
May 02, 2003 3.108 3.217 3.087 3.182 8,738,427 +0.06(+2.03%)
May 01, 2003 3.126 3.146 3.065 3.119 8,177,836 -0.01(-0.36%)
Apr 30, 2003 3.140 3.158 3.117 3.130 9,604,569 -0.02(-0.56%)
Apr 29, 2003 3.126 3.180 3.108 3.148 9,403,352 +0.00(+0.03%)
Apr 28, 2003 3.089 3.155 3.089 3.147 11,243,283 +0.05(+1.72%)
Apr 25, 2003 3.143 3.160 3.089 3.094 10,894,673 -0.07(-2.24%)
Apr 24, 2003 3.156 3.172 3.094 3.165 10,344,847 -0.01(-0.22%)
Apr 23, 2003 3.153 3.172 3.133 3.172 17,006,522 +0.01(+0.25%)
Apr 22, 2003 3.110 3.179 3.102 3.164 29,614,432 +0.09(+3.06%)
Apr 21, 2003 3.065 3.098 3.054 3.070 12,571,477 -0.01(-0.42%)
Apr 17, 2003 3.022 3.094 3.011 3.082 10,984,931 +0.06(+1.90%)
Apr 16, 2003 3.034 3.071 3.003 3.025 12,874,544 -0.00(-0.02%)
Apr 15, 2003 2.955 3.033 2.941 3.026 12,455,550 +0.06(+2.12%)
Apr 14, 2003 2.877 2.972 2.866 2.963 10,516,254 +0.07(+2.51%)
Apr 11, 2003 2.908 2.941 2.834 2.890 8,610,907 +0.01(+0.34%)
Apr 10, 2003 2.914 2.917 2.870 2.881 10,989,899 -0.02(-0.80%)
Apr 09, 2003 2.903 2.958 2.896 2.904 9,939,102 +0.00(+0.00%)
Apr 08, 2003 2.896 2.927 2.885 2.904 8,177,008 +0.01(+0.46%)
Apr 07, 2003 2.963 3.001 2.887 2.890 16,277,836 -0.06(-1.89%)
Apr 04, 2003 2.949 2.976 2.924 2.946 11,548,006 +0.02(+0.57%)
Apr 03, 2003 2.927 2.947 2.873 2.929 16,087,384 +0.02(+0.76%)
Apr 02, 2003 2.756 2.920 2.754 2.907 18,184,010 +0.19(+7.06%)
Apr 01, 2003 2.728 2.740 2.671 2.716 7,570,874 +0.02(+0.66%)
Mar 31, 2003 2.737 2.742 2.678 2.698 11,496,153 -0.07(-2.65%)
Mar 28, 2003 2.746 2.786 2.724 2.772 8,213,831 +0.00(+0.16%)
Mar 27, 2003 2.748 2.787 2.708 2.767 6,448,699 +0.00(+0.12%)
Mar 26, 2003 2.807 2.807 2.749 2.764 7,898,667 -0.05(-1.77%)
Mar 25, 2003 2.728 2.819 2.728 2.814 14,447,453 +0.07(+2.66%)
Mar 24, 2003 2.767 2.780 2.702 2.741 11,559,284 -0.07(-2.59%)
Mar 21, 2003 2.765 2.841 2.749 2.814 14,211,135 +0.08(+3.11%)
Mar 20, 2003 2.721 2.749 2.646 2.729 20,437,122 -0.03(-0.99%)
Mar 19, 2003 2.753 2.785 2.709 2.757 15,918,379 -0.00(-0.10%)
Mar 18, 2003 2.708 2.778 2.708 2.759 14,946,685 +0.01(+0.49%)
Mar 17, 2003 2.612 2.764 2.577 2.746 26,323,714 +0.15(+5.64%)
Mar 14, 2003 2.604 2.624 2.571 2.599 19,454,316 -0.00(-0.02%)
Mar 13, 2003 2.490 2.613 2.486 2.600 13,479,022 +0.14(+5.72%)
Mar 12, 2003 2.411 2.466 2.398 2.459 8,302,450 +0.04(+1.57%)
Mar 11, 2003 2.459 2.481 2.417 2.421 7,214,812 -0.05(-2.11%)
Mar 10, 2003 2.533 2.558 2.466 2.473 6,209,558 -0.09(-3.39%)
Mar 07, 2003 2.506 2.580 2.485 2.560 7,664,444 +0.03(+1.27%)
Mar 06, 2003 2.511 2.546 2.485 2.528 8,725,178 +0.01(+0.38%)
Mar 05, 2003 2.502 2.552 2.487 2.518 7,670,240 +0.02(+0.90%)
Mar 04, 2003 2.548 2.554 2.496 2.496 8,952,892 -0.06(-2.31%)
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.