PCAR: Historical Prices for PACCAR Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	39.02	39.18	37.93	38.38	2,027,600	38.38
23-Nov-09	38.89	39.70	38.72	38.94	1,754,000	38.94
20-Nov-09	38.87	39.39	38.04	38.49	2,552,300	38.49
19-Nov-09	39.00	39.30	38.46	38.87	1,861,400	38.87
18-Nov-09	39.24	39.86	39.00	39.46	2,033,500	39.46
17-Nov-09	39.54	39.54	38.93	39.38	1,915,900	39.38
17-Nov-09	$ 0.09 Dividend
16-Nov-09	38.95	39.92	38.92	39.68	1,909,400	39.59
13-Nov-09	38.48	39.21	38.48	38.96	1,487,300	38.87
12-Nov-09	39.10	39.55	38.43	38.50	2,656,100	38.41
11-Nov-09	39.93	40.14	38.95	39.19	2,611,800	39.10
10-Nov-09	39.11	39.85	38.83	39.49	1,650,200	39.40
9-Nov-09	39.02	39.60	38.77	39.44	2,768,900	39.35
6-Nov-09	38.86	39.22	38.28	38.68	2,166,700	38.59
5-Nov-09	37.54	39.08	37.54	38.97	2,510,000	38.88
4-Nov-09	38.29	38.70	37.42	37.50	4,592,000	37.41
3-Nov-09	37.49	38.11	37.13	37.78	3,360,300	37.69
2-Nov-09	37.56	37.94	36.56	37.35	3,102,500	37.27
30-Oct-09	38.06	38.50	36.57	37.41	4,639,400	37.33
29-Oct-09	37.73	38.61	37.18	38.25	3,873,000	38.16
28-Oct-09	37.61	38.16	36.89	36.98	4,443,100	36.90
27-Oct-09	38.54	38.89	36.63	37.63	6,061,700	37.54
26-Oct-09	39.06	40.05	38.55	39.25	3,287,300	39.16
23-Oct-09	39.10	39.55	38.86	39.06	3,178,700	38.97
22-Oct-09	39.17	39.41	38.56	39.13	4,045,600	39.04
21-Oct-09	37.86	40.26	37.86	39.35	4,636,500	39.26
20-Oct-09	38.41	38.98	37.24	38.89	4,695,900	38.80
19-Oct-09	38.04	38.79	37.75	38.44	1,732,100	38.35
16-Oct-09	37.93	37.97	36.91	37.63	2,325,600	37.54
15-Oct-09	37.25	38.20	37.17	38.12	2,367,800	38.03
14-Oct-09	37.27	37.48	36.97	37.36	2,928,500	37.28
13-Oct-09	36.79	37.11	36.47	36.85	1,912,100	36.77
12-Oct-09	37.48	37.72	36.58	36.98	1,901,700	36.90
9-Oct-09	36.99	37.34	36.77	37.21	2,315,200	37.13
8-Oct-09	37.02	37.95	36.73	37.36	2,311,900	37.28
7-Oct-09	36.80	36.80	35.95	36.36	2,215,900	36.28
6-Oct-09	36.01	37.27	35.80	36.49	3,211,700	36.41
5-Oct-09	35.76	36.13	35.29	35.76	3,727,400	35.68
2-Oct-09	35.30	35.95	34.89	35.58	3,693,100	35.50
1-Oct-09	37.31	37.57	35.63	35.67	3,804,900	35.59
30-Sep-09	38.00	38.21	36.71	37.71	2,634,000	37.62
29-Sep-09	37.97	38.48	37.50	37.97	1,457,200	37.88
28-Sep-09	37.46	38.41	37.13	37.94	1,946,900	37.85
25-Sep-09	36.81	37.75	36.81	37.10	2,281,500	37.02
24-Sep-09	37.90	38.18	36.90	37.39	3,621,500	37.31
23-Sep-09	38.46	38.55	37.40	37.80	8,377,200	37.71
22-Sep-09	38.86	39.30	38.31	38.35	4,240,500	38.26
21-Sep-09	39.21	39.68	38.69	38.82	2,870,000	38.73
18-Sep-09	39.97	39.98	39.10	39.63	4,040,500	39.54
17-Sep-09	39.32	39.98	39.25	39.74	3,491,900	39.65
16-Sep-09	39.09	39.83	38.63	39.53	3,545,400	39.44
15-Sep-09	38.74	39.46	38.74	39.23	2,584,800	39.14
14-Sep-09	38.26	39.54	38.18	39.37	2,882,500	39.28
11-Sep-09	38.03	38.90	38.03	38.55	2,957,200	38.46
10-Sep-09	37.82	38.44	37.29	38.31	3,218,500	38.22
9-Sep-09	36.83	38.36	36.57	38.09	4,372,300	38.00
8-Sep-09	36.43	37.40	36.43	36.95	2,354,700	36.87
4-Sep-09	35.44	36.57	35.07	36.42	2,945,300	36.34
3-Sep-09	35.14	35.54	34.83	35.46	2,474,300	35.38
2-Sep-09	35.08	35.32	34.38	35.04	3,474,400	34.96
1-Sep-09	35.98	37.41	34.92	35.08	4,093,100	35.00
31-Aug-09	36.40	36.50	35.76	36.17	2,457,500	36.09
28-Aug-09	37.12	37.45	36.23	36.71	2,245,400	36.63
27-Aug-09	36.72	37.14	35.98	36.80	2,954,800	36.72
26-Aug-09	37.38	37.60	36.57	36.90	2,290,100	36.82
25-Aug-09	36.91	37.91	36.91	37.51	3,161,600	37.42
24-Aug-09	37.24	37.75	36.69	36.91	2,358,400	36.83
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions