PCAR

PACCAR Inc. Historical Stock Prices

$67.02
*  
0.34
0.5%
Get PCAR Alerts
*Delayed - data as of Nov. 28, 2014  -  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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  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
10/29/2014 62.97 64.09 62.83 63.35 2,417,601
10/28/2014 62.61 63.27 61.96 62.95 3,468,087
10/27/2014 60.9 61.42 60.52 61.29 2,776,420
10/24/2014 60.83 61.485 60.43 61.4 1,830,719
10/23/2014 60.03 60.82 59.81 60.58 1,836,392
10/22/2014 59.54 59.665 58.99 59.35 3,953,856
10/21/2014 58.24 59.46 58.09 59.4 2,373,224
10/20/2014 58.18 58.45 57.515 57.92 2,032,646
10/17/2014 58.49 59.16 58.14 58.4 2,658,372
10/16/2014 56.34 58.38 56 58.05 2,318,813
10/15/2014 56.38 57.3865 55.34 57.07 3,408,343
10/14/2014 56.15 57.71 56.02 57.07 1,727,029
10/13/2014 56.52 56.95 55.55 55.59 1,657,128
10/10/2014 57.22 57.68 56.46 56.48 1,964,462
10/09/2014 57.49 58.91 57.1699 57.4 3,410,053
10/08/2014 56.68 58.825 56.39 58.75 2,783,153
10/07/2014 57.96 58.11 56.75 56.77 2,641,202
10/06/2014 58.06 58.53 57.98 58.31 2,604,961
10/03/2014 57.2 58.06 57.2 57.91 2,831,826
10/02/2014 56.16 57.44 56.1 57.06 2,930,548
10/01/2014 56.71 56.83 56.01 56.21 2,388,116
09/30/2014 57.11 57.42 56.74 56.875 2,460,758
09/29/2014 56.87 57.31 56.61 57.195 2,019,052
09/26/2014 57.6 57.91 57.42 57.57 1,997,848
09/25/2014 58.32 58.55 57.59 57.73 1,877,651
09/24/2014 58.78 58.925 58.15 58.64 1,712,689
09/23/2014 59.24 59.24 58.4 58.45 1,781,025
09/22/2014 59.45 59.61 58.72 59.29 1,596,281
09/19/2014 60.17 60.53 59.63 59.78 2,343,791
09/18/2014 59.78 60.16 59.53 60.08 1,206,893
09/17/2014 59.38 60.04 59.12 59.65 2,081,045
09/16/2014 59.44 59.5 58.65 59.2 2,398,243
09/15/2014 60.09 60.22 59.41 59.54 1,145,521
09/12/2014 60.67 60.808 59.84 60.14 1,629,959
09/11/2014 60.13 60.74 60.11 60.67 1,212,008
09/10/2014 60.83 60.98 60 60.55 1,373,366
09/09/2014 61.15 61.5 60.8 60.82 1,589,087
09/08/2014 61.23 61.795 61.15 61.47 996,297
09/05/2014 62.2 62.24 61.385 61.61 2,249,913
09/04/2014 62.49 63.03 62.11 62.32 1,638,151
09/03/2014 63.12 63.22 62.18 62.29 1,169,049
09/02/2014 63.1 63.1 62.435 62.74 1,130,914
08/29/2014 63.05 63.05 62.59 62.81 828,917
08/28/2014 62.91 62.91 62.04 62.69 808,151
08/27/2014 63.06 63.06 62.44 62.67 609,732
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?