PCAR

Historical Stock Prices

$66.14
*  
0.35
0.53%
Get PCAR Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
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
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
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
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
06/27/2014 63.24 63.54 62.8255 62.9 5,817,509
06/26/2014 63.94 63.94 62.842 63.3 1,512,196
06/25/2014 63.23 63.93 63.1601 63.77 1,237,310
06/24/2014 63.75 64.53 63.53 63.66 1,396,528
06/23/2014 64.28 64.65 63.93 64.03 882,463
06/20/2014 64.45 64.5858 64.03 64.38 2,366,781
06/19/2014 63.97 64.36 63.56 64.23 1,643,498
06/18/2014 63.47 63.97 63.05 63.8 1,449,578
06/17/2014 63.04 63.705 62.77 63.52 1,880,842
06/16/2014 63.08 63.45 62.64 63.33 1,526,263
06/13/2014 62.97 63.45 62.73 63.29 1,016,198
06/12/2014 63.92 63.92 62.685 62.91 1,190,766
06/11/2014 64.16 64.2 63.68 63.94 862,221
06/10/2014 64.75 65.01 64.4 64.48 988,906
06/09/2014 64.45 65.59 64.31 64.95 1,615,335
06/06/2014 64.35 65.13 64 64.68 1,401,700
06/05/2014 63.61 64.09 63.21 63.95 900,247
06/04/2014 63.15 63.59 63.04 63.3 963,417
06/03/2014 63.42 64.03 62.59 63.37 2,151,711
06/02/2014 63.37 63.57 62.63 63.2 1,090,968
05/30/2014 63.59 63.59 63.06 63.36 1,203,702
05/29/2014 63.86 63.88 63.19 63.42 1,537,118
05/28/2014 64.02 64.13 63.595 63.86 1,202,020
05/27/2014 63.59 64.74 63.25 64.02 1,716,400
05/23/2014 62.57 63 62.23 62.95 1,074,885
05/22/2014 62.07 62.65 61.94 62.33 1,082,594
05/21/2014 61.68 62.3 61.5 62.18 1,327,529
05/20/2014 61.82 62.17 61.11 61.41 1,882,234
05/19/2014 61.37 62.2 61.06 62.15 2,254,064
05/16/2014 61.34 61.435 60.21 61.38 1,553,600
05/15/2014 62 62 60.44 61.21 2,493,978
05/14/2014 63.25 63.36 61.885 62.1 2,030,270
05/13/2014 63.72 63.96 63.23 63.39 1,282,123
05/12/2014 63.09 63.88 62.88 63.82 1,240,008
05/09/2014 63.02 63.16 62.25 62.57 1,608,120
05/08/2014 63.51 63.66 62.4 63 1,654,849
05/07/2014 62.7 63.18 62.17 62.88 1,218,238
05/06/2014 63.08 63.48 62.56 62.74 1,267,714
05/05/2014 62.66 63.69 62.52 63.38 1,973,574
05/02/2014 64.46 64.52 63.1501 63.29 2,212,907
05/01/2014 63.73 64.4334 63.7 64.09 1,680,583
04/30/2014 63.34 64.01 62.82 63.98 3,257,870
04/29/2014 63.52 64.95 63.04 63.5 4,180,016
04/28/2014 66.17 66.78 64.8 65.81 2,463,539
04/25/2014 65.27 66.39 65.27 65.66 1,572,189
04/24/2014 66.07 66.755 66.07 66.29 1,319,232
*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?