PCAR

Historical Stock Prices

$64.84
*  
0.08
0.12%
Get PCAR Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading PCAR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 65.22 65.26 64.27 64.84 2,379,996
07/30/2015 64.76 64.93 63.51 64.76 3,147,665
07/29/2015 64.86 65.72 64.86 65.66 2,928,851
07/28/2015 65.64 66.43 63.76 64.8 3,385,789
07/27/2015 64.77 65.03 64.2 64.65 3,402,962
07/24/2015 65.33 65.33 64.46 64.9 3,620,002
07/23/2015 65.3 65.75 65.01 65.29 2,499,979
07/22/2015 65.45 65.66 65.12 65.46 2,300,377
07/21/2015 64.6 65.51 64.56 65.23 2,498,732
07/20/2015 64.63 65.06 64.34 64.89 1,589,419
07/17/2015 64.64 64.64 64.04 64.48 2,749,719
07/16/2015 65.39 65.79 65.2101 65.54 1,544,019
07/15/2015 64.76 65.14 64.55 65.11 1,650,633
07/14/2015 64.46 65.04 64.28 64.89 1,176,004
07/13/2015 63.67 64.68 63.46 64.6 1,245,653
07/10/2015 63.84 63.84 62.93 63.39 1,486,323
07/09/2015 63.76 64.11 62.9 62.9 2,158,370
07/08/2015 64.02 64.24 62.52 62.93 1,824,945
07/07/2015 64.28 64.47 63.3 64.405 1,789,184
07/06/2015 64.19 64.86 63.78 64.18 1,345,034
07/02/2015 64.4 64.73 64.21 64.69 1,961,375
07/01/2015 64.46 64.5 63.98 64.35 1,455,450
06/30/2015 64.11 64.44 63.63 63.81 2,006,445
06/29/2015 64.35 64.51 63.36 63.41 1,658,244
06/26/2015 64.59 65.01 64.24 64.82 1,754,491
06/25/2015 65.05 65.24 64.03 64.33 1,390,930
06/24/2015 65.04 65.17 64.83 64.9 1,245,958
06/23/2015 65.15 65.32 64.75 65.06 1,329,247
06/22/2015 65.09 65.43 64.87 65.16 1,298,757
06/19/2015 64.83 65 64.38 64.75 2,553,770
06/18/2015 63.99 65.19 63.99 64.845 1,546,656
06/17/2015 64.24 64.28 63.25 63.9 1,324,491
06/16/2015 64.07 64.31 63.41 64.05 1,165,105
06/15/2015 64.56 64.71 63.86 64.3 940,335
06/12/2015 65.17 65.44 64.9 65.01 1,052,762
06/11/2015 65.09 65.55 65.01 65.47 1,315,538
06/10/2015 64 65.25 64 65.04 1,547,867
06/09/2015 63.41 64.38 63.38 63.76 1,117,990
06/08/2015 63.48 63.72 63.35 63.35 912,202
06/05/2015 63.68 63.9 63.16 63.53 1,007,304
06/04/2015 64.07 64.34 63.59 63.82 1,018,916
06/03/2015 64.72 65.07 64.29 64.49 1,128,770
06/02/2015 64 64.86 63.76 64.59 1,747,983
06/01/2015 64.23 64.57 63.19 64.055 1,498,779
05/29/2015 64.91 65.19 63.42 63.56 2,382,997
05/28/2015 66.17 66.2 64.955 65.17 1,135,277
05/27/2015 65.63 66.74 65.43 66.2 1,536,140
05/26/2015 65.72 65.75 64.8 65.41 2,099,869
05/22/2015 65.47 65.99 65.4 65.765 1,224,955
05/21/2015 65.26 65.68 65.09 65.54 801,353
05/20/2015 65.46 65.7 65.09 65.39 770,808
05/19/2015 65.76 65.98 65.07 65.54 1,026,840
05/18/2015 66.12 66.64 65.36 65.77 1,597,326
05/15/2015 66.92 66.95 65.9001 66.45 1,210,311
05/14/2015 67.03 67.17 66.61 66.82 1,456,760
05/13/2015 66.08 66.74 65.945 66.57 1,306,830
05/12/2015 66.44 66.56 65.7003 66.1 1,089,238
05/11/2015 66.33 67.015 66.15 66.75 1,572,713
05/08/2015 66.25 66.69 66.01 66.49 1,789,431
05/07/2015 64.82 65.85 64.31 65.685 1,821,128
05/06/2015 65.45 65.46 64.38 64.82 1,348,639
05/05/2015 65.73 66.09 65.02 65.13 1,641,426
05/04/2015 65.8 66.47 65.8 66.055 1,465,306
05/01/2015 65.4 65.81 65.2275 65.57 1,814,740
04/30/2015 65.79 66.21 64.97 65.35 1,962,879
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?