Paccar Inc Historical Data - PAE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

106.32

-1.02

(-0.95%)

Closed 21 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	1.91717791411	104.32	108.34	104	408	106.75621383	DE
4	4.84	4.76941269216	101.48	108.34	99.6	567	103.09746237	DE
12	8.23	8.39025384851	98.09	113.38	94.55	564	106.6552732	DE
26	6.5	6.51172109798	99.82	113.38	82	539	97.59580301	DE
52	17.74	20.0270941522	88.58	116.5	82	696	100.46666437	DE
156	23.86	28.9352413291	82.46	116.5	64.23	342	95.42533846	DE
260	35.82	50.8085106383	70.5	116.5	46.6	227	94.06386803	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737408420	106.56	-0.42	-0.39	107.32	107.34	106.44	103
1737149220	106.98	1.4	1.33	107.26	107.9	106.98	361
1737062820	105.58	-0.82	-0.77	106.32	106.84	105.58	17
1736976420	106.4	-1.02	-0.95	107.28	108.3	106	1005
1736890020	107.42	1.92	1.82	105.28	108.34	105.28	584
1736803620	105.5	1.42	1.36	104.32	105.5	104	72
1736544420	104.08	-0.74	-0.71	105.32	105.32	102.78	391
1736458020	104.82	-0.44	-0.42	105.46	105.46	104.82	30
1736371620	105.26	-0.58	-0.55	105.98	106.74	105.26	297
1736285220	105.84	2.02	1.95	103.52	106.62	102.92	419
1736198820	103.82	2.24	2.21	101.96	104.16	100.96	334
1735939620	101.58	0.56	0.55	100.96	101.58	100.52	2860
1735853220	101.02	1.42	1.43	100.5	101.92	100	775
1735594020	99.6	-0.4	-0.40	100.34	100.34	99.6	43
1735334820	100	-0.54	-0.54	101.46	101.46	100	857
1734989220	100.54	-1.68	-1.64	101.48	101.58	100.54	459
1734730020	102.22	-1.5	-1.45	100.24	102.22	99.87	587
1734643620	103.72	-0.16	-0.15	103.5	104.32	103.5	518
1734557220	103.88	-3.16	-2.95	106.2	106.92	103.88	437
1734470820	107.04	0.42	0.39	106.42	107.24	106.42	157
1734384420	106.62	-1.04	-0.97	107.84	107.84	106.62	229
1734125220	107.66	-0.38	-0.35	107.56	107.66	106.9	182
1734038820	108.04	-2.9	-2.61	110.7	110.7	106.9	653
1733952420	110.94	0.86	0.78	110.04	111.08	110.04	156
1733866020	110.08	1.22	1.12	108.72	110.08	107.96	831
1733779620	108.86	-1.26	-1.14	109.54	111	108.74	4394
1733520420	110.12	-1.64	-1.47	110.36	110.84	109.4	197
1733434020	111.76	-0.74	-0.66	113.2	113.38	110.96	1658
1733347620	112.5	1.66	1.50	111.6	112.5	111.48	364
1733261220	110.84	0.18	0.16	110.7	111.5	110.7	98
1733174820	110.66	-0.34	-0.31	111.7	111.92	110.62	371
1732915620	111	0.28	0.25	110.62	111	110.62	375
1732829220	110.72	0.76	0.69	110.52	110.72	110.52	87
1732742820	109.96	-0.62	-0.56	110.3	110.44	109.38	145
1732656420	110.58	-0.48	-0.43	111.76	111.76	109.2	773
1732570020	111.06	0.82	0.74	110.46	111.06	110	640
1732310820	110.24	1.74	1.60	108.7	110.24	108.7	179
1732224420	108.5	4.44	4.27	104.7	108.5	104.68	349
1732138020	104.06	-0.34	-0.33	105.02	105.4	104.06	427
1732051620	104.4	-2	-1.88	105.92	105.92	104.4	396
1731965220	106.4	-0.28	-0.26	106.2	107.24	105.92	508
1731705960	106.68	-2.62	-2.40	108.62	109.36	106.26	518
1731619560	109.3	-1.3	-1.18	110.9	111.34	109.3	247
1731533160	110.6	0.36	0.33	109.68	111.32	109.48	2047
1731446820	110.24	0.74	0.68	109.14	112.48	108.94	660
1731360420	109.5	2.62	2.45	106.6	109.72	106.6	1101
1731101220	106.88	1.34	1.27	104.3	106.94	104.22	318
1731014760	105.54	-2.8	-2.58	108.46	108.52	105.54	344
1730928360	108.34	9.26	9.35	102.24	108.56	102.24	1045
1730841960	99.08	2.69	2.79	96.11	99.08	96.11	164
1730755560	96.39	1.26	1.32	94.55	96.39	94.55	147
1730496360	95.13	-0.87	-0.91	96.62	96.62	95.13	604
1730409960	96	-0.64	-0.66	96.41	96.41	96	20
1730323560	96.64	-2.73	-2.75	97.85	97.85	96.64	293
1730237160	99.37	0.28	0.28	99.11	99.37	99.11	141
1730150760	99.09	0.14	0.14	98.09	99.09	98.09	157
1729888020	98.95	2.15	2.22	97.09	98.95	96.76	306
1729801560	96.8	0.25	0.26	96.27	97.07	95.95	225
1729715160	96.55	-0.68	-0.70	96.48	98.96	96.48	298
1729628760	97.23	-4.33	-4.26	100.36	101.52	92.73	1808
1729542360	101.56	0.36	0.36	101.58	102.1	101.18	381

Ci Canadian Investment C...

Cancer Capital (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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