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

Paccar Inc (NQ: PCAR )

106.00 +0.07 (+0.07%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2002 3.856 3.918 3.787 3.825 19,915,488 -0.01(-0.18%)
Apr 29, 2002 3.859 3.898 3.830 3.832 14,874,649 -0.04(-0.97%)
Apr 26, 2002 3.913 3.957 3.853 3.870 9,106,394 -0.04(-1.01%)
Apr 25, 2002 3.832 3.928 3.774 3.909 10,424,212 +0.09(+2.31%)
Apr 24, 2002 3.884 3.947 3.816 3.821 5,055,786 -0.04(-1.07%)
Apr 23, 2002 3.787 3.934 3.779 3.862 9,932,210 +0.06(+1.65%)
Apr 22, 2002 3.851 3.875 3.772 3.800 6,648,876 -0.06(-1.68%)
Apr 19, 2002 3.846 3.904 3.822 3.864 6,491,933 +0.02(+0.56%)
Apr 18, 2002 3.922 3.927 3.771 3.843 10,801,621 -0.06(-1.52%)
Apr 17, 2002 4.017 4.022 3.854 3.902 10,616,031 -0.10(-2.47%)
Apr 16, 2002 3.916 4.033 3.916 4.001 6,088,367 +0.09(+2.20%)
Apr 15, 2002 4.009 4.038 3.895 3.915 10,054,276 -0.09(-2.27%)
Apr 12, 2002 4.021 4.026 3.945 4.006 11,647,366 +0.00(+0.05%)
Apr 11, 2002 4.118 4.128 3.941 4.004 17,834,134 -0.14(-3.27%)
Apr 10, 2002 4.047 4.146 4.036 4.139 14,329,088 +0.11(+2.68%)
Apr 09, 2002 3.988 4.050 3.931 4.031 12,301,293 +0.07(+1.89%)
Apr 08, 2002 3.948 3.995 3.941 3.956 9,994,489 -0.04(-1.07%)
Apr 05, 2002 3.945 4.052 3.939 3.999 8,651,760 +0.05(+1.38%)
Apr 04, 2002 3.813 3.948 3.803 3.945 9,813,881 +0.12(+3.19%)
Apr 03, 2002 3.802 3.910 3.777 3.823 8,817,421 -0.09(-2.30%)
Apr 02, 2002 3.980 3.980 3.879 3.913 7,110,984 -0.07(-1.71%)
Apr 01, 2002 3.934 3.993 3.842 3.980 11,536,510 +0.06(+1.58%)
Mar 29, 2002 3.907 3.987 3.887 3.918 8,027,727 +0.00(+0.00%)
Mar 28, 2002 3.907 3.987 3.887 3.918 8,022,744 +0.01(+0.34%)
Mar 27, 2002 3.803 3.931 3.803 3.905 7,061,161 +0.09(+2.46%)
Mar 26, 2002 3.746 3.873 3.720 3.811 9,521,171 +0.07(+1.98%)
Mar 25, 2002 3.878 3.878 3.729 3.737 5,987,476 -0.12(-3.20%)
Mar 22, 2002 3.867 3.892 3.817 3.861 10,288,444 -0.00(-0.08%)
Mar 21, 2002 3.917 3.937 3.793 3.864 10,564,962 -0.06(-1.61%)
Mar 20, 2002 4.046 4.051 3.913 3.928 6,721,119 -0.13(-3.19%)
Mar 19, 2002 3.953 4.121 3.935 4.057 13,582,989 +0.14(+3.57%)
Mar 18, 2002 3.938 3.952 3.898 3.917 8,174,704 +0.01(+0.15%)
Mar 15, 2002 3.961 3.971 3.878 3.911 9,103,903 -0.01(-0.35%)
Mar 14, 2002 3.907 4.003 3.880 3.925 6,531,792 +0.01(+0.33%)
Mar 13, 2002 3.991 4.010 3.901 3.913 9,132,551 -0.10(-2.53%)
Mar 12, 2002 4.022 4.049 3.931 4.014 8,757,634 -0.08(-1.87%)
Mar 11, 2002 4.003 4.100 3.988 4.091 6,235,345 +0.05(+1.25%)
Mar 08, 2002 4.076 4.113 4.018 4.040 9,047,852 +0.03(+0.71%)
Mar 07, 2002 4.137 4.148 3.966 4.012 12,247,733 -0.08(-1.91%)
Mar 06, 2002 3.945 4.107 3.926 4.090 10,493,964 +0.13(+3.20%)
Mar 05, 2002 4.197 4.234 3.918 3.963 28,157,454 -0.28(-6.50%)
Mar 04, 2002 3.961 4.253 3.955 4.239 20,263,004 +0.29(+7.27%)
Mar 01, 2002 3.859 3.977 3.841 3.952 8,461,187 +0.10(+2.64%)
Feb 28, 2002 3.852 3.906 3.796 3.850 7,773,630 -0.01(-0.36%)
Feb 27, 2002 3.843 3.883 3.840 3.864 12,019,793 +0.03(+0.67%)
Feb 26, 2002 3.782 3.855 3.759 3.838 9,775,268 +0.04(+1.17%)
Feb 25, 2002 3.654 3.800 3.648 3.794 14,208,267 +0.14(+3.76%)
Feb 22, 2002 3.591 3.682 3.591 3.656 6,985,181 +0.06(+1.59%)
Feb 21, 2002 3.613 3.657 3.590 3.599 7,292,838 -0.04(-1.19%)
Feb 20, 2002 3.533 3.657 3.521 3.642 7,264,190 +0.11(+3.20%)
Feb 19, 2002 3.503 3.550 3.477 3.529 6,647,630 +0.02(+0.46%)
Feb 18, 2002 3.607 3.608 3.500 3.513 5,491,737 +0.00(+0.00%)
Feb 15, 2002 3.607 3.608 3.500 3.513 5,491,737 -0.09(-2.57%)
Feb 14, 2002 3.640 3.651 3.581 3.606 5,055,786 -0.05(-1.35%)
Feb 13, 2002 3.576 3.658 3.549 3.655 4,216,269 +0.07(+2.03%)
Feb 12, 2002 3.550 3.629 3.511 3.582 4,396,877 -0.03(-0.70%)
Feb 11, 2002 3.471 3.609 3.460 3.607 5,195,291 +0.12(+3.53%)
Feb 08, 2002 3.470 3.506 3.413 3.484 10,654,643 +0.00(+0.06%)
Feb 07, 2002 3.509 3.615 3.453 3.482 8,528,448 -0.03(-0.82%)
Feb 06, 2002 3.547 3.632 3.505 3.511 6,878,062 -0.04(-1.15%)
Feb 05, 2002 3.422 3.680 3.422 3.552 16,302,078 +0.16(+4.70%)
Feb 04, 2002 3.363 3.428 3.313 3.392 6,718,628 +0.00(+0.11%)
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.