The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Paccar Inc.

  • PCAR
  • NASDAQ
  • Consumer Products
  • Latest 65.53
  • Currency US$
  • Change -0.12
  • Percent Change -0.183 %
  • Volume 1,036,507
  • Wed Jul 9, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 65.53 Last Trade: Jul 9, 2014
Date High Low Open Close Volume
Jul 9 66.15 65.31 65.91 65.53 1,036,507
Jul 8 66.08 65.38 65.64 65.65 1,977,045
Jul 7 67.15 65.93 67.00 65.96 2,105,610
Jul 3 67.64 66.51 66.60 67.25 3,707,421
Jul 2 64.34 63.49 63.49 63.78 1,217,199
Jul 1 63.63 63.07 63.43 63.46 1,620,968
Jun 30 63.15 62.61 62.99 62.83 1,248,524
Jun 27 63.54 62.83 63.24 62.90 6,198,432
Jun 26 63.94 62.84 63.94 63.30 1,512,196
Jun 25 63.93 63.16 63.23 63.77 1,237,310
Jun 24 64.53 63.53 63.75 63.66 1,396,528
Jun 23 64.65 63.93 64.28 64.03 882,463
Jun 20 64.59 64.03 64.45 64.38 2,366,781
Jun 19 64.36 63.56 63.97 64.23 1,643,498
Jun 18 63.97 63.05 63.47 63.80 1,449,578
Jun 17 63.70 62.77 63.04 63.52 1,880,842
Jun 16 63.45 62.64 63.08 63.33 1,526,263
Jun 13 63.45 62.73 62.97 63.29 1,016,198
Jun 12 63.92 62.68 63.92 62.91 1,190,766
Jun 11 64.20 63.68 64.16 63.94 862,321
Jun 10 65.01 64.40 64.75 64.48 989,222
Jun 9 65.59 64.31 64.45 64.95 1,615,335
Jun 6 65.13 64.00 64.35 64.68 1,401,700
Jun 5 64.09 63.21 63.61 63.95 900,247
Jun 4 63.59 63.04 63.15 63.30 963,417
Jun 3 64.03 62.59 63.42 63.37 2,151,711
Jun 2 63.57 62.63 63.37 63.20 1,090,968
May 30 63.59 63.06 63.59 63.36 1,203,508
May 29 63.88 63.19 63.86 63.42 1,537,118
May 28 64.13 63.60 64.02 63.86 1,202,020