Paccar Inc Historical Data - PAE | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Paccar Inc (PAE)
Paccar Inc (PAE) Historical

Paccar Inc (PAE)

95.01

1.25

(1.33%)

Closed July 11 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.11	0.115911485774	94.9	95.46	91.99	639	92.86142053	DE
4	-3.29	-3.34689725331	98.3	100.72	91.99	638	95.64963846	DE
12	-13.37	-12.3362243956	108.38	109	91.99	669	100.0073122	DE
26	8.48	9.80006934011	86.53	116.5	85.51	847	102.00691052	DE
52	16.55	21.0935508539	78.46	116.5	75.1	626	96.75870029	DE
156	19.69	26.141795008	75.32	116.5	64.23	424	93.7942947	DE
260	20.01	26.68	75	116.5	60	378	92.75284747	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720729560	95.46	2.53	2.72	95.21	95.46	95.21	151
1720643220	92.93	-1.54	-1.63	93.42	94.85	92.93	914
1720556760	94.47	1.38	1.48	93.87	94.47	93.4	127
1720470360	93.09	0.8	0.87	92.3	93.42	92.3	413
1720211220	92.29	-1.21	-1.29	93.96	94.07	91.99	1218
1720124820	93.5	-1.41	-1.49	94.9	94.9	92.5	524
1720038420	94.91	1.08	1.15	93.67	94.91	93.06	2851
1719952020	93.83	-1.05	-1.11	94.49	94.8	93.83	1335
1719865620	94.88	-0.12	-0.13	96.11	96.66	94.88	130
1719606420	95	-1.97	-2.03	96.97	97.66	94.94	335
1719520020	96.97	-0.54	-0.55	97.22	97.82	96.49	445
1719433620	97.51	-1.26	-1.28	99.88	99.88	97.51	458
1719347160	98.77	-0.6	-0.60	99.97	100.12	98.75	1312
1719260820	99.37	-0.35	-0.35	99.22	99.53	99.19	19
1719001620	99.72	-0.8	-0.80	99.84	99.84	99.72	6
1718915160	100.52	0.61	0.61	100	100.72	100	176
1718828760	99.91	0	0.00	99.91	99.91	99.91	0
1718742360	99.91	-0.31	-0.31	100.12	100.16	99.91	111
1718656020	100.22	1.19	1.20	99.94	100.22	98.95	405
1718396820	99.03	-0.44	-0.44	99.53	99.88	98.82	334
1718310420	99.47	1.47	1.50	98.3	99.5	97.66	1002
1718224020	98	-1.08	-1.09	99.01	99.01	97.77	213
1718137620	99.08	-0.87	-0.87	99.77	99.77	99.01	83
1718051220	99.95	-0.59	-0.59	99.68	100.14	99.55	269
1717792020	100.54	0.34	0.34	100.06	100.54	100.06	140
1717705620	100.2	-0.74	-0.73	101.2	101.34	100.12	170
1717619220	100.94	3.66	3.76	97.81	101.1	97.08	602
1717532820	97.28	1.06	1.10	96.45	97.73	96.36	403
1717446420	96.22	-2.59	-2.62	99.55	99.55	96.01	268
1717187220	98.81	1.69	1.74	97.45	98.81	96.5	350
1717100820	97.12	-0.16	-0.16	97.32	97.32	96.41	65
1717014420	97.28	-1.92	-1.94	97.99	98.16	97.28	121
1716928020	99.2	-2.28	-2.25	101.24	101.24	99.2	334
1716841560	101.48	0.68	0.67	101.04	101.48	100.34	531
1716582420	100.8	1.04	1.04	100.44	101.34	100.44	493
1716496020	99.76	1.19	1.21	99.9	100.4	99.76	455
1716409620	98.57	1.43	1.47	96.96	98.69	96.96	208
1716323160	97.14	-0.36	-0.37	96.7	97.31	96.47	931
1716236760	97.5	0.58	0.60	97.29	97.5	96.86	84
1715977620	96.92	-0.48	-0.49	97.94	97.94	96.92	154
1715891220	97.4	-2.04	-2.05	99.63	99.7	97.4	453
1715804820	99.44	-0.05	-0.05	100.1	100.62	99.44	806
1715718420	99.49	0.41	0.41	99	99.49	99	98
1715631960	99.08	-2.26	-2.23	101.66	101.68	98.76	537
1715372820	101.34	0.7	0.70	101.66	101.86	101.32	309
1715286420	100.64	1.02	1.02	99.79	100.7	99.33	122
1715200020	99.62	0.68	0.69	99.52	99.62	99.03	119
1715113620	98.94	1.49	1.53	98.03	98.94	97.56	222
1715027220	97.45	0.15	0.15	97.26	97.91	96.3	1127
1714768020	97.3	-1.51	-1.53	99.53	100.02	97.15	1048
1714681560	98.81	-0.01	-0.01	98.94	99.54	98.25	1106
1714508820	98.82	-6.54	-6.21	106.32	106.32	97.73	1861
1714422420	105.36	0.86	0.82	104.44	107.2	104.42	8867
1714163220	104.5	-0.56	-0.53	104.72	104.78	104.5	83
1714076820	105.06	-0.9	-0.85	106.88	107.24	104.72	676
1713990420	105.96	0.28	0.26	105.4	106.34	105.22	139
1713903960	105.68	-0.66	-0.62	105.56	106.02	105.36	510
1713817560	106.34	2.3	2.21	104.36	106.34	104.36	88
1713558420	104.04	-2.84	-2.66	105.9	106.5	103.94	1378
1713472020	106.88	-1.88	-1.73	108.38	109	106.88	1267
1713385620	108.76	-2.04	-1.84	110.86	110.86	108.34	1194
1713299220	110.8	-1.18	-1.05	110.8	111.3	110.26	376
1713212820	111.98	0.98	0.88	110.98	114.36	110.78	498
1712953620	111	-0.18	-0.16	111	111.22	110.84	4299

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions