PCAR

PACCAR Inc. Historical Stock Prices

$66.055
*  
0.485
0.74%
Get PCAR Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading PCAR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    PCAR After Hours
 
 
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 01-FEB-2015 TO 01-MAY-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.
16:00  65.80  66.47  65.80  66.055 1,359,607
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
04/29/2015 66.91 67 65.95 66.26 1,363,756
04/28/2015 66.16 66.935 66.01 66.9 1,716,750
04/27/2015 66.59 66.87 66.21 66.49 2,181,090
04/24/2015 66.66 66.72 66 66.14 1,747,789
04/23/2015 67.26 67.39 66.46 66.49 2,254,944
04/22/2015 67.26 68.44 66.83 67.41 3,664,183
04/21/2015 65.88 66.865 64.1 66.72 4,606,571
04/20/2015 63.45 64.12 63.29 63.88 1,660,652
04/17/2015 63.27 63.48 62.37 62.77 1,553,152
04/16/2015 64.03 64.24 63.62 63.95 1,036,841
04/15/2015 63.45 64.52 63.2 64.19 1,790,761
04/14/2015 62.58 63.5 62.35 63.28 1,312,665
04/13/2015 63.13 63.36 62.66 62.8 1,180,239
04/10/2015 63.18 63.58 63.06 63.235 1,125,946
04/09/2015 62.47 63.23 62.47 63.19 1,690,816
04/08/2015 62.35 62.77 62.0701 62.76 1,535,683
04/07/2015 61.96 62.31 61.74 62.15 1,261,056
04/06/2015 60.68 62.39 60.5001 62.05 1,532,420
04/02/2015 61.9 62.28 60.78 61.2 2,632,685
04/01/2015 63.01 63.15 61.69 61.9 1,334,844
03/31/2015 63.13 63.6 62.98 63.14 1,580,185
03/30/2015 62.48 63.6025 62.24 63.45 1,019,662
03/27/2015 62 62.26 61.51 62.17 1,278,219
03/26/2015 62.6 63.17 62.16 62.32 1,654,443
03/25/2015 64.06 64.16 62.61 62.63 1,216,521
03/24/2015 64.03 64.35 63.75 64.11 1,609,002
03/23/2015 63.98 64.26 63.56 63.75 1,667,134
03/20/2015 63.07 63.84 62.58 63.61 2,827,040
03/19/2015 63.49 63.73 62.5 62.59 1,308,189
03/18/2015 62.25 63.94 61.89 63.735 2,135,546
03/17/2015 62.43 62.79 62.15 62.57 1,055,286
03/16/2015 62.12 62.7 62.12 62.525 1,188,206
03/13/2015 62.04 62.43 61.06 61.73 1,301,938
03/12/2015 61.42 62.42 61.35 62.36 1,088,834
03/11/2015 60.4 61.08 60.275 60.99 1,867,894
03/10/2015 61.48 61.72 60.5 60.5 1,601,356
03/09/2015 61.66 62.36 61.65 62.255 1,853,814
03/06/2015 62.18 62.52 61.51 61.655 1,881,256
03/05/2015 62.22 62.825 62.13 62.45 1,619,330
03/04/2015 64 64.46 62.59 62.705 2,287,489
03/03/2015 64.57 64.99 64.34 64.54 1,113,017
03/02/2015 64.26 65.23 64.12 64.91 2,120,748
02/27/2015 64.65 64.79 63.93 64.05 1,493,627
02/26/2015 64.72 65.08 64.36 64.65 1,501,335
02/25/2015 64.03 64.67 63.88 64.605 1,733,889
02/24/2015 63.76 64.19 63.61 63.79 1,258,932
02/23/2015 64.51 64.68 63.625 63.91 1,619,948
02/20/2015 64.45 64.6 63.53 64.59 1,705,550
02/19/2015 64.33 64.99 64 64.495 1,341,669
02/18/2015 64.2 64.73 64.2 64.495 1,003,220
02/17/2015 64.33 64.66 63.97 64.46 1,115,624
02/13/2015 63.45 64.49 63.33 64.225 1,506,991
02/12/2015 63.1 63.29 62.615 63.24 1,233,999
02/11/2015 62.78 63.1999 62.22 62.84 2,067,473
02/10/2015 63.09 63.72 62.8 63.16 1,937,868
02/09/2015 62.44 63.345 62.42 63.16 1,646,946
02/06/2015 62.52 63.28 62.44 62.75 1,840,446
02/05/2015 62.97 63.34 61.85 62.25 2,296,609
02/04/2015 62.39 62.97 62.09 62.46 1,966,741
02/03/2015 62.19 63.07 61.89 62.75 2,786,600
02/02/2015 60.41 61.48 59.33 61.41 3,434,781
*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?