PACCAR Inc (PCAR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.05 | -3.79355563882 | 106.76 | 108.5 | 100.15 | 2708241 | 104.97753191 | CS |
| 4 | -5.37 | -4.96854182087 | 108.08 | 108.5 | 100.15 | 2427607 | 105.54055241 | CS |
| 12 | -13.58 | -11.677702296 | 116.29 | 116.86 | 100.15 | 2394964 | 107.58051903 | CS |
| 26 | 8.28 | 8.76839987292 | 94.43 | 118.81 | 91.48 | 2421779 | 106.68649057 | CS |
| 52 | -9.8 | -8.71033685895 | 112.51 | 125.5 | 90.04 | 2557112 | 106.56382025 | CS |
| 156 | 63.6961229 | 163.26529849 | 39.0138771 | 125.5 | 34.21880096 | 2358118 | 81.40887456 | CS |
| 260 | 72.81521116 | 243.571585502 | 29.89478884 | 125.5 | 21.82448461 | 2168848 | 65.86812058 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 101.48 | -3.54 | -3.37 | 103.845 | 104.6 | 101.05 | 3206987 |
| 1741044900 | 105.02 | -2.22 | -2.07 | 108.24 | 108.5 | 104.36 | 2432841 |
| 1740785700 | 107.24 | 1.74 | 1.65 | 106.66 | 107.47 | 105.55 | 3393217 |
| 1740699300 | 105.5 | -0.53 | -0.50 | 105.85 | 107.17 | 105.17 | 2135246 |
| 1740612900 | 106.03 | -0.55 | -0.52 | 106.91 | 107.26 | 105.92 | 2259829 |
| 1740526500 | 106.58 | 0.33 | 0.31 | 106.64 | 108.1 | 105.48 | 3708359 |
| 1740440100 | 106.25 | 1.79 | 1.71 | 105.285 | 106.4106 | 105.015 | 3425818 |
| 1740180900 | 104.46 | -2 | -1.88 | 106.38 | 106.48 | 103.18 | 2978755 |
| 1740094500 | 106.46 | -0.75 | -0.70 | 106.44 | 106.75 | 105.55 | 1797363 |
| 1740008100 | 107.21 | 0.67 | 0.63 | 105.96 | 107.595 | 105.79 | 1957359 |
| 1739921700 | 106.54 | 0.58 | 0.55 | 106.375 | 106.57 | 104.94 | 1875362 |
| 1739576100 | 105.96 | 0.7 | 0.67 | 105.55 | 106.39 | 104.954 | 1845616 |
| 1739489700 | 105.26 | 2.15 | 2.09 | 102.87 | 105.51 | 102.54 | 2315313 |
| 1739403300 | 103.11 | -2.98 | -2.81 | 104.22 | 104.53 | 102.07 | 4442626 |
| 1739316900 | 106.09 | -0.02 | -0.02 | 105.35 | 106.325 | 105.21 | 1203674 |
| 1739230500 | 106.11 | 0.09 | 0.08 | 106.83 | 107.11 | 105.8 | 1747100 |
| 1738971300 | 106.02 | -1.66 | -1.54 | 107.59 | 108.105 | 105.885 | 1585836 |
| 1738884900 | 107.68 | 0.69 | 0.64 | 107.64 | 108.285 | 106.88 | 1306606 |
| 1738798500 | 106.99 | -1.49 | -1.37 | 108.08 | 108.095 | 105.18 | 2189951 |
| 1738712100 | 108.48 | -0.65 | -0.60 | 109.16 | 109.7 | 108.42 | 2238681 |
| 1738625700 | 109.13 | -1.75 | -1.58 | 109.71 | 111.19 | 107.64 | 2251212 |
| 1738366500 | 110.88 | -1.63 | -1.45 | 112.17 | 112.655 | 110.68 | 2024745 |
| 1738280100 | 112.51 | 1.62 | 1.46 | 111.09 | 112.74 | 110.89 | 2834387 |
| 1738193700 | 110.89 | 3.64 | 3.39 | 109.99 | 111.91 | 109.75 | 3745455 |
| 1738107300 | 107.25 | -2.66 | -2.42 | 106.16 | 110.9861 | 104.3101 | 4417208 |
| 1738020900 | 109.91 | 0.01 | 0.01 | 109.35 | 110.08 | 108.145 | 3197905 |
| 1737761700 | 109.9 | 0.06 | 0.05 | 110.02 | 110.29 | 109.01 | 2403566 |
| 1737675300 | 109.84 | 0 | 0.00 | 109.84 | 109.84 | 109.84 | 0 |
| 1737588900 | 109.84 | -0.27 | -0.25 | 110.22 | 110.78 | 109.5 | 2121062 |
| 1737502500 | 110.11 | -0.22 | -0.20 | 110.56 | 111.39 | 109.81 | 2460968 |
| 1737156900 | 110.33 | 0.85 | 0.78 | 111.47 | 111.715 | 109.72 | 1981146 |
| 1737070500 | 109.48 | -0.15 | -0.14 | 109.45 | 110.01 | 108.42 | 1891389 |
| 1736984100 | 109.63 | -0.57 | -0.52 | 111.57 | 111.93 | 109.58 | 2062891 |
| 1736897700 | 110.2 | 2.04 | 1.89 | 110.25 | 111.4268 | 109.44 | 1834270 |
| 1736811300 | 108.16 | 1.58 | 1.48 | 106.69 | 108.52 | 106 | 2169012 |
| 1736552100 | 106.58 | -1.92 | -1.77 | 107.09 | 107.39 | 105.19 | 2515290 |
| 1736379300 | 108.5 | -1.06 | -0.97 | 109.2 | 109.63 | 107.96 | 2458055 |
| 1736292900 | 109.56 | 2.32 | 2.16 | 108.42 | 111.065 | 107.94 | 3176908 |
| 1736206500 | 107.24 | 2.34 | 2.23 | 105.685 | 108.655 | 105.635 | 2187094 |
| 1735947300 | 104.9 | 1.48 | 1.43 | 104.28 | 105.15 | 102.755 | 1933742 |
| 1735860900 | 103.42 | -0.6 | -0.58 | 104.97 | 105.6 | 102.93 | 1382613 |
| 1735688100 | 104.02 | 0.41 | 0.40 | 104.07 | 104.48 | 103.4 | 1311383 |
| 1735601700 | 103.61 | -0.96 | -0.92 | 103.16 | 104.13 | 102.64 | 1583982 |
| 1735342500 | 104.57 | -0.86 | -0.82 | 104.74 | 105.75 | 103.39 | 1627799 |
| 1735256100 | 105.43 | 0.25 | 0.24 | 105.18 | 105.73 | 104.36 | 940814 |
| 1735077840 | 105.18 | 0.48 | 0.46 | 104.7 | 105.25 | 103.77 | 978924 |
| 1734996900 | 104.7 | -0.62 | -0.59 | 105.02 | 105.32 | 104.01 | 1891480 |
| 1734737700 | 105.32 | -2.19 | -2.04 | 103.945 | 106.75 | 103.77 | 5467126 |
| 1734651300 | 107.51 | -0.27 | -0.25 | 109.12 | 109.55 | 106.76 | 3157296 |
| 1734564900 | 107.78 | -3.88 | -3.47 | 111.79 | 112.18 | 107.72 | 2790414 |
| 1734478500 | 111.66 | -0.67 | -0.60 | 112.13 | 113.885 | 111.48 | 2937542 |
| 1734392100 | 112.33 | -0.68 | -0.60 | 112.12 | 113.04 | 111.63 | 1947881 |
| 1734132900 | 113.01 | 0.21 | 0.19 | 112.14 | 113.55 | 111.73 | 1432945 |
| 1734046500 | 112.8 | -3.05 | -2.63 | 115.07 | 115.14 | 111.71 | 2139124 |
| 1733960100 | 115.85 | 0.48 | 0.42 | 116.29 | 116.86 | 115.67 | 2202577 |
| 1733873700 | 115.37 | 0.54 | 0.47 | 114.575 | 116.64 | 113.47 | 1852970 |
| 1733787300 | 114.83 | -1.05 | -0.91 | 115.88 | 116.46 | 114.69 | 1821832 |
| 1733528100 | 115.88 | -1.74 | -1.48 | 116.71 | 117 | 115.0589 | 1867030 |
| 1733441700 | 117.62 | -0.79 | -0.67 | 117.73 | 118.19 | 116.6 | 1987874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
