PCAR

PACCAR Inc. Historical Stock Prices

$56.9399
*  
0.2551
0.45%
Get PCAR Alerts
*Delayed - data as of Sep. 30, 2014 13:40 ET  -  Find a broker to begin trading PCAR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    PCAR Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
13:40  57.11  57.42  56.805  56.9399 1,077,910
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
08/26/2014 63.33 63.355 62.71 62.73 679,385
08/25/2014 63.11 63.315 62.85 63.16 1,071,355
08/22/2014 63.38 63.38 62.3972 62.75 1,130,522
08/21/2014 64.33 64.4 63.26 63.315 1,129,753
08/20/2014 63.66 64.45 63.6 64.3 1,065,864
08/19/2014 63.51 63.77 63.33 63.55 912,060
08/18/2014 62.73 63.47 62.21 63.45 1,070,365
08/15/2014 62.92 62.92 61.75 62.19 1,104,405
08/14/2014 62.14 62.34 62 62.32 670,033
08/13/2014 60.81 62.02 60.81 61.98 737,854
08/12/2014 61.77 62.35 61.41 61.715 790,913
08/11/2014 62.06 62.4 61.668 61.9 1,077,061
08/08/2014 61 61.99 60.9 61.87 1,492,231
08/07/2014 61.38 61.65 60.51 60.78 1,335,108
08/06/2014 60.85 62.39 60.69 60.94 1,471,798
08/05/2014 62.4 62.75 61.09 61.39 2,216,392
08/04/2014 61.46 62.05 60.97 61.85 1,271,829
08/01/2014 62 62.44 61.16 61.47 2,270,524
07/31/2014 63.52 63.7 62.2 62.27 1,780,345
07/30/2014 63.89 64.33 63.02 63.89 1,338,390
07/29/2014 65.39 66.4 63.39 63.5 2,538,563
07/28/2014 64.98 65.17 64.03 64.81 1,626,695
07/25/2014 65.29 65.31 64.75 65.04 1,116,468
07/24/2014 65.88 65.99 65.48 65.55 1,007,779
07/23/2014 66.18 66.29 65.52 65.91 1,582,106
07/22/2014 66.23 66.61 65.92 66.01 1,259,198
07/21/2014 66 66.02 65.37 65.72 888,387
07/18/2014 65.79 66.0386 65.27 65.95 1,061,770
07/17/2014 65.68 66.4 65.2601 65.43 1,114,167
07/16/2014 65.93 66.345 65.81 66.25 955,649
07/15/2014 65.94 66.28 65.41 65.73 1,107,112
07/14/2014 66.2 66.32 65.61 65.93 965,647
07/11/2014 64.42 65.66 64.42 65.6 1,238,293
07/10/2014 64.67 65.6 64.33 64.965 1,384,113
07/09/2014 65.91 66.15 65.31 65.53 1,036,507
07/08/2014 65.64 66.08 65.38 65.65 1,977,045
07/07/2014 67 67.15 65.93 65.96 2,105,610
07/03/2014 66.6 67.64 66.5101 67.25 3,707,421
07/02/2014 63.49 64.345 63.49 63.78 1,217,149
07/01/2014 63.43 63.63 63.07 63.46 1,620,968
06/30/2014 62.99 63.15 62.61 62.83 1,244,985
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?