NASDAQ, PCAR End of Day and Historical Stock Data [Paccar Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, PCAR:

14 Aug 25 16:47

LAST: 99.69	CHANGE: 0.97	OPEN: 99.75	HIGH: 100.45	ASK: 77.50	VOLUME: 2.21M
LAST: 99.69	CHG(%): 0.96	PREV: 100.66	LOW: 98.35	BID: 63.16

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	99.75	100.45	98.35	99.69	2.21M
13 Aug 25	98.97	101.62	98.92	100.66	2.6M
12 Aug 25	97.59	99.66	96.67	98.95	2.57M
11 Aug 25	98.00	98.25	96.27	97.15	1.41M
08 Aug 25	97.15	98.14	96.43	97.34	1.4M
07 Aug 25	97.94	98.32	96.43	96.77	2.24M
06 Aug 25	98.30	98.51	96.97	97.37	1.71M
05 Aug 25	97.00	98.59	95.70	98.20	3.28M
04 Aug 25	96.71	97.36	96.03	96.34	2.34M
01 Aug 25	97.61	98.74	96.25	96.48	3.55M

COMPANY PROFILE

Name:
About:	PACCAR Inc (the Company), incorporated under the laws of Delaware in 1971, is the successor to Pacific Car and Foundry Company which was incorporated in Washington in 1924. The Company traces its predecessors to Seattle Car Manufacturing Company formed in 1905. (b) Financial Information About Industry Segments and Geographic Areas Information about the Company?s industry segments and geographic areas in response to Items 101(b), (c)(1)(i), and (d) of Regulation S-K appears on page 49 of the Annual Report to Stockholders for the year ended December 31, 2007 and is incorporated herein by reference. (c) Narrative Description of Business The Company has two principal industry segments, (1) design, manufacture and distribution of light-, medium- and heavy-duty trucks and related aftermarket distribution of parts and (2) finance and leasing services provided to customers and dealers. ...
Sector:	Capital Goods
Industry:	Auto Manufacturing
CUSIP:	693718108
CIK:	0075362

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	14.82
PEG Ratio:	2.06
EPS Ratio:	6.59
DivYield:	1.39
PtB:	2.84
PtS:	1.47
EBITDA:	2.36B
Shares:	524.96M
Market Cap:	52.333B
52wk range:	84.65 - 118.81

TECHNICALS

MA5:	98.76
MA20:	98.31
MA50:	96.15
MA200:	101.40
STO9:	72.53
RSI14:	43.17
WPR14:	-22.45
MTM14:	-0.95
ROC14:	-0.01
Week High:	101.62
Week Low:	96.27
Month High:	102.33
Month Low:	92.47
Volatility:	7.11