PCAR

Historical Stock Prices

$60.11
*  
3.94
6.15%
Get PCAR Alerts
*Delayed - data as of Jan. 30, 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-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 62.2 62.25 59.99 60.11 4,799,239
01/29/2015 63.69 64.3199 63.37 64.05 3,030,215
01/28/2015 64.55 64.96 63.26 63.435 2,100,389
01/27/2015 64.18 64.49 63.51 64.12 1,297,361
01/26/2015 64.3 65.23 64.2835 65.21 1,542,557
01/23/2015 64.72 65.05 64.33 64.55 1,896,419
01/22/2015 64.8 65.42 63.92 64.67 2,551,602
01/21/2015 64.08 65.28 63.93 65.1 1,628,226
01/20/2015 64.76 64.9 63.97 64.48 1,315,202
01/16/2015 63.25 64.57 63.08 64.5 1,922,203
01/15/2015 64.99 65.42 63.32 63.36 1,981,955
01/14/2015 64.64 65.24 63.91 64.75 2,081,282
01/13/2015 66.42 67.2499 64.55 65.36 2,160,992
01/12/2015 66.39 66.63 65.01 65.83 2,920,562
01/09/2015 67.74 67.97 64.995 65.23 2,949,298
01/08/2015 67.45 67.75 66.89 67.71 2,057,977
01/07/2015 66.45 66.84 65.76 66.83 1,783,532
01/06/2015 66.11 66.63 64.83 65.95 4,196,491
01/05/2015 67.69 68.144 65.75 65.86 2,729,685
01/02/2015 68.22 68.87 67.44 68.15 1,510,009
12/31/2014 69.32 69.45 68 68.01 1,125,801
12/30/2014 69.3 69.47 68.751 68.8 1,108,334
12/29/2014 68.99 69.9 68.8 69.6 1,005,966
12/26/2014 69.52 69.77 69.11 69.13 939,823
12/24/2014 69.7 69.76 69.35 69.42 499,351
12/23/2014 69.5 70.27 69.31 69.45 1,309,111
12/22/2014 69.28 69.545 69.01 69.19 1,512,572
12/19/2014 69.48 70 69.19 69.24 4,194,894
12/18/2014 68.94 69.54 68.4 69.54 2,599,364
12/17/2014 66.52 68.14 66.22 68 3,898,314
12/16/2014 67.46 68.89 66.93 67.72 2,779,057
12/15/2014 68.4 68.57 66.73 67.51 1,915,588
12/12/2014 68.64 68.99 67.7 67.7 2,467,861
12/11/2014 68.78 69.785 68.37 69.45 2,059,522
12/10/2014 70.52 70.52 68.25 68.31 1,833,919
12/09/2014 69 70.77 68.83 70.52 1,718,132
12/08/2014 70 70.69 69.29 69.615 1,211,760
12/05/2014 70.04 70.71 69.92 70.25 1,405,703
12/04/2014 71.15 71.15 70.06 70.23 1,600,347
12/03/2014 68.87 70.82 68.35 70.76 2,981,943
12/02/2014 67.69 68.29 67.56 68.24 1,603,157
12/01/2014 67.03 67.795 66.6 67.49 2,037,147
11/28/2014 67.52 67.59 66.71 67.02 1,104,980
11/26/2014 67.84 67.99 67.12 67.36 1,036,832
11/25/2014 67.55 68.04 67.29 67.94 2,429,088
11/24/2014 67.29 67.56 66.96 67.34 1,194,526
11/21/2014 67.43 67.62 66.83 66.98 2,377,308
11/20/2014 65.75 66.5065 65.47 66.49 1,308,313
11/19/2014 66.52 66.63 65.95 66.43 1,479,372
11/18/2014 66.46 66.94 66.375 66.54 1,230,255
11/17/2014 66.64 66.72 66.29 66.56 853,869
11/14/2014 66.68 66.87 66.37 66.63 956,473
11/13/2014 67.05 67.15 66.28 66.45 1,437,936
11/12/2014 66.16 67.05 65.8 66.9 1,214,518
11/11/2014 66.7 66.87 66.2 66.52 1,559,381
11/10/2014 67 67 66.49 66.83 1,507,213
11/07/2014 66.86 66.99 66.29 66.95 1,298,496
11/06/2014 66.04 66.74 65.82 66.57 2,189,178
11/05/2014 66.45 67.12 65.79 65.95 2,066,649
11/04/2014 64.95 65.6 64.91 65.39 2,206,431
11/03/2014 65.2 65.88 64.9 65.39 1,991,882
10/31/2014 66.21 66.21 64.26 65.32 3,135,220
10/30/2014 60.42 63.98 60.42 63.85 1,979,078
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?