PCAR3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 2.83 | 0.01 | 0.35% | 2.81 | 2.89 | 2.75 | 14,850,300 |
Apr 24 2024 | 2.82 | 0.04 | 1.44% | 2.81 | 2.90 | 2.63 | 34,821,400 |
Apr 23 2024 | 2.78 | 0.30 | 12.10% | 2.47 | 2.81 | 2.44 | 35,222,600 |
Apr 22 2024 | 2.48 | 0.02 | 0.81% | 2.49 | 2.57 | 2.42 | 46,191,300 |
Apr 19 2024 | 2.46 | 0.12 | 5.13% | 2.37 | 2.53 | 2.35 | 29,514,700 |
Apr 18 2024 | 2.34 | -0.09 | -3.70% | 2.44 | 2.45 | 2.34 | 16,611,700 |
Apr 17 2024 | 2.43 | -0.01 | -0.41% | 2.47 | 2.52 | 2.39 | 20,473,900 |
Apr 16 2024 | 2.44 | -0.01 | -0.41% | 2.44 | 2.63 | 2.41 | 25,208,200 |
Apr 15 2024 | 2.45 | -0.08 | -3.16% | 2.53 | 2.53 | 2.43 | 11,946,300 |
Apr 12 2024 | 2.53 | -0.06 | -2.32% | 2.59 | 2.65 | 2.50 | 16,638,400 |
Apr 11 2024 | 2.59 | -0.02 | -0.77% | 2.60 | 2.62 | 2.54 | 16,452,700 |
Apr 10 2024 | 2.61 | -0.08 | -2.97% | 2.67 | 2.67 | 2.57 | 15,305,200 |
Apr 09 2024 | 2.69 | 0.07 | 2.67% | 2.63 | 2.71 | 2.61 | 11,636,600 |
Apr 08 2024 | 2.62 | -0.06 | -2.24% | 2.69 | 2.71 | 2.58 | 12,991,400 |
Apr 05 2024 | 2.68 | -0.05 | -1.83% | 2.75 | 2.76 | 2.66 | 13,441,200 |
Apr 04 2024 | 2.73 | -0.10 | -3.53% | 2.83 | 2.89 | 2.73 | 15,519,200 |
Apr 03 2024 | 2.83 | -0.05 | -1.74% | 2.87 | 2.90 | 2.80 | 8,553,400 |
Apr 02 2024 | 2.88 | 0.04 | 1.41% | 2.83 | 2.94 | 2.79 | 20,546,600 |
Apr 01 2024 | 2.84 | -0.12 | -4.05% | 2.99 | 2.99 | 2.81 | 19,450,900 |
Mar 28 2024 | 2.96 | -0.09 | -2.95% | 3.04 | 3.05 | 2.96 | 15,179,500 |
Mar 27 2024 | 3.05 | 0.00 | 0.00% | 3.06 | 3.12 | 3.04 | 14,617,400 |
Mar 26 2024 | 3.05 | 0.05 | 1.67% | 3.00 | 3.07 | 2.97 | 18,859,100 |
Mar 25 2024 | 3.00 | -0.02 | -0.66% | 3.01 | 3.04 | 2.93 | 9,790,900 |
Mar 22 2024 | 3.02 | -0.05 | -1.63% | 3.07 | 3.09 | 3.00 | 8,200,600 |
Mar 21 2024 | 3.07 | -0.11 | -3.46% | 3.18 | 3.21 | 3.05 | 9,144,800 |
Mar 20 2024 | 3.18 | 0.17 | 5.65% | 3.02 | 3.21 | 3.02 | 25,186,900 |
Mar 19 2024 | 3.01 | -0.03 | -0.99% | 3.07 | 3.08 | 2.96 | 19,662,100 |
Mar 18 2024 | 3.04 | -0.03 | -0.98% | 3.14 | 3.15 | 3.01 | 16,177,600 |
Mar 15 2024 | 3.07 | -0.21 | -6.40% | 3.23 | 3.26 | 3.04 | 35,946,500 |
Mar 14 2024 | 3.28 | -0.07 | -2.09% | 3.25 | 3.41 | 3.23 | 36,188,000 |
Mar 13 2024 | 3.35 | -0.09 | -2.62% | 3.44 | 3.44 | 3.32 | 14,965,100 |
Mar 12 2024 | 3.44 | 0.00 | 0.00% | 3.50 | 3.52 | 3.43 | 9,188,600 |
Mar 11 2024 | 3.44 | -0.08 | -2.27% | 3.51 | 3.56 | 3.42 | 12,359,800 |
Mar 08 2024 | 3.52 | -0.02 | -0.56% | 3.53 | 3.59 | 3.47 | 9,696,300 |
Mar 07 2024 | 3.54 | -0.15 | -4.07% | 3.64 | 3.76 | 3.52 | 17,848,800 |
Mar 06 2024 | 3.69 | 0.24 | 6.96% | 3.53 | 3.69 | 3.52 | 23,802,500 |
Mar 05 2024 | 3.45 | -0.15 | -4.17% | 3.41 | 3.69 | 3.38 | 32,387,100 |
Mar 04 2024 | 3.60 | -0.28 | -7.22% | 3.88 | 3.90 | 3.59 | 21,442,400 |
Mar 01 2024 | 3.88 | -0.15 | -3.72% | 4.00 | 4.06 | 3.85 | 12,375,200 |
Feb 29 2024 | 4.03 | -0.38 | -8.62% | 4.35 | 4.44 | 4.01 | 17,066,000 |
Feb 28 2024 | 4.41 | 0.47 | 11.93% | 3.87 | 4.43 | 3.80 | 33,949,700 |
Feb 27 2024 | 3.94 | 0.44 | 12.57% | 3.57 | 4.00 | 3.55 | 26,619,500 |
Feb 26 2024 | 3.50 | -0.28 | -7.41% | 3.78 | 3.87 | 3.50 | 15,645,700 |
Feb 23 2024 | 3.78 | -0.20 | -5.03% | 4.01 | 4.01 | 3.78 | 14,234,000 |
Feb 22 2024 | 3.98 | -0.29 | -6.79% | 4.42 | 4.46 | 3.98 | 17,994,100 |
Feb 21 2024 | 4.27 | 0.25 | 6.22% | 4.03 | 4.28 | 3.99 | 9,209,300 |
Feb 20 2024 | 4.02 | 0.12 | 3.08% | 3.90 | 4.06 | 3.87 | 5,719,400 |
Feb 19 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.98 | 3.88 | 3,394,000 |
Feb 16 2024 | 3.90 | 0.07 | 1.83% | 3.87 | 3.95 | 3.84 | 2,397,800 |
Feb 15 2024 | 3.83 | -0.04 | -1.03% | 3.91 | 3.94 | 3.83 | 4,081,600 |
Feb 14 2024 | 3.87 | -0.09 | -2.27% | 3.94 | 3.94 | 3.85 | 3,017,500 |
Feb 09 2024 | 3.96 | -0.04 | -1.00% | 3.98 | 4.14 | 3.95 | 5,051,200 |
Feb 08 2024 | 4.00 | 0.04 | 1.01% | 3.93 | 4.08 | 3.89 | 6,488,700 |
Feb 07 2024 | 3.96 | -0.11 | -2.70% | 4.08 | 4.11 | 3.87 | 6,221,700 |
Feb 06 2024 | 4.07 | 0.14 | 3.56% | 3.95 | 4.07 | 3.95 | 3,592,600 |
Feb 05 2024 | 3.93 | -0.19 | -4.61% | 4.09 | 4.10 | 3.92 | 5,465,400 |
Feb 02 2024 | 4.12 | -0.06 | -1.44% | 4.18 | 4.25 | 4.05 | 6,070,700 |
Feb 01 2024 | 4.18 | 0.27 | 6.91% | 3.96 | 4.18 | 3.88 | 7,651,200 |
Jan 31 2024 | 3.91 | -0.07 | -1.76% | 4.01 | 4.11 | 3.91 | 6,316,800 |
Jan 30 2024 | 3.98 | -0.12 | -2.93% | 4.10 | 4.11 | 3.95 | 3,518,100 |
Jan 29 2024 | 4.10 | -0.04 | -0.97% | 4.14 | 4.21 | 4.04 | 4,214,700 |