Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	79.82	80.07	78.90	79.16	2,831,762	-1.05(-1.30%)
Oct 30, 2023	80.34	80.94	79.42	80.21	2,311,571	+0.32(+0.40%)
Oct 27, 2023	80.68	81.06	79.53	79.89	2,112,799	-0.59(-0.74%)
Oct 26, 2023	81.84	82.29	80.44	80.49	2,752,348	-0.59(-0.73%)
Oct 25, 2023	82.28	82.52	80.72	81.08	2,886,641	-0.29(-0.35%)
Oct 24, 2023	79.63	81.60	78.05	81.37	4,741,423	+3.33(+4.26%)
Oct 23, 2023	78.27	79.30	77.98	78.04	2,924,304	-0.21(-0.27%)
Oct 20, 2023	79.18	79.49	78.00	78.25	3,374,470	-0.93(-1.17%)
Oct 19, 2023	80.44	80.82	78.87	79.18	2,549,189	-1.06(-1.32%)
Oct 18, 2023	81.06	81.59	79.44	80.24	2,130,776	-1.29(-1.58%)
Oct 17, 2023	81.23	81.99	81.03	81.52	2,095,023	-0.10(-0.12%)
Oct 16, 2023	81.50	82.21	80.99	81.62	2,242,576	+1.27(+1.58%)
Oct 13, 2023	81.82	82.22	79.83	80.35	2,714,313	-1.47(-1.79%)
Oct 12, 2023	83.15	83.21	80.96	81.82	2,040,898	-1.32(-1.59%)
Oct 11, 2023	83.23	83.23	81.85	83.15	3,085,848	-0.09(-0.10%)
Oct 10, 2023	84.03	84.09	82.99	83.23	3,264,649	-0.64(-0.77%)
Oct 09, 2023	83.74	84.15	82.75	83.87	1,419,543	-0.04(-0.05%)
Oct 06, 2023	82.54	84.33	81.61	83.91	2,547,869	+1.20(+1.45%)
Oct 05, 2023	82.83	83.55	81.83	82.71	3,636,119	-0.42(-0.51%)
Oct 04, 2023	80.75	83.36	80.65	83.14	3,369,949	+2.52(+3.13%)
Oct 03, 2023	80.88	81.59	80.18	80.61	2,064,291	-0.69(-0.85%)
Oct 02, 2023	81.60	82.10	80.63	81.30	1,799,442	-0.25(-0.31%)
Sep 29, 2023	82.48	82.48	81.03	81.55	2,092,971	-0.66(-0.81%)
Sep 28, 2023	81.54	82.93	81.53	82.21	1,998,944	+0.86(+1.06%)
Sep 27, 2023	80.99	81.78	80.33	81.35	1,604,455	+0.91(+1.13%)
Sep 26, 2023	81.41	82.04	80.27	80.44	2,048,439	-1.53(-1.87%)
Sep 25, 2023	81.22	81.99	81.49	81.98	1,353,665	+0.51(+0.62%)
Sep 22, 2023	80.57	82.24	80.37	81.47	2,168,559	+1.07(+1.34%)
Sep 21, 2023	81.45	81.45	80.20	80.39	1,902,786	-1.38(-1.69%)
Sep 20, 2023	81.79	83.45	81.76	81.77	1,679,078	+0.08(+0.09%)
Sep 19, 2023	82.77	83.26	81.13	81.70	1,958,175	-1.07(-1.30%)
Sep 18, 2023	81.82	82.81	81.64	82.77	1,363,602	+1.03(+1.26%)
Sep 15, 2023	82.37	82.37	81.40	81.74	3,791,535	-0.62(-0.76%)
Sep 14, 2023	80.54	82.47	80.27	82.37	2,219,689	+2.48(+3.11%)
Sep 13, 2023	82.19	82.78	79.29	79.88	3,099,037	-1.86(-2.28%)
Sep 12, 2023	81.50	82.72	81.36	81.74	1,825,424	+0.00(+0.00%)
Sep 11, 2023	81.48	81.88	81.13	81.74	1,920,903	+0.68(+0.84%)
Sep 08, 2023	79.83	82.08	79.64	81.06	3,151,114	+1.40(+1.76%)
Sep 07, 2023	79.38	80.05	78.44	79.66	2,437,859	+0.29(+0.36%)
Sep 06, 2023	78.60	79.62	78.33	79.38	2,782,631	+1.05(+1.33%)
Sep 05, 2023	80.16	80.49	78.25	78.33	2,731,982	-1.78(-2.23%)
Sep 01, 2023	79.46	80.23	79.17	80.11	2,420,076	+1.18(+1.49%)
Aug 31, 2023	79.71	80.19	78.83	78.93	3,261,804	-0.41(-0.52%)
Aug 30, 2023	79.26	79.52	78.39	79.35	4,179,876	-0.13(-0.17%)
Aug 29, 2023	81.02	81.10	78.14	79.48	3,965,343	-2.23(-2.72%)
Aug 28, 2023	81.78	82.31	81.29	81.71	1,078,213	+0.38(+0.47%)
Aug 25, 2023	81.01	81.59	80.37	81.32	1,620,699	+0.53(+0.65%)
Aug 24, 2023	81.75	82.51	80.76	80.80	1,598,979	-1.36(-1.66%)
Aug 23, 2023	81.53	82.33	81.27	82.16	1,448,832	+0.69(+0.85%)
Aug 22, 2023	81.44	81.56	80.83	81.47	1,667,387	+0.34(+0.41%)
Aug 21, 2023	81.10	81.47	80.32	81.13	1,489,625	-0.08(-0.09%)
Aug 18, 2023	79.82	81.37	79.62	81.21	1,929,447	+0.87(+1.09%)
Aug 17, 2023	81.81	81.85	80.29	80.33	1,484,326	-0.78(-0.96%)
Aug 16, 2023	81.37	82.45	81.00	81.11	1,938,437	-0.23(-0.28%)
Aug 15, 2023	81.82	81.99	81.12	81.34	1,465,170	-0.89(-1.08%)
Aug 14, 2023	81.71	82.31	81.08	82.23	1,433,073	+0.17(+0.21%)
Aug 11, 2023	81.58	82.21	81.31	82.06	1,257,751	+0.33(+0.40%)
Aug 10, 2023	82.16	82.72	81.22	81.73	1,517,039	+0.06(+0.07%)
Aug 09, 2023	81.75	82.59	81.54	81.68	1,844,130	+0.00(+0.00%)
Aug 08, 2023	80.09	81.79	79.75	81.68	2,002,957	+0.75(+0.92%)
Aug 07, 2023	80.75	81.25	80.64	80.93	1,798,436	+0.71(+0.88%)
Aug 04, 2023	81.35	81.76	79.80	80.22	2,817,056	-0.95(-1.17%)
Aug 03, 2023	81.92	82.17	80.20	81.17	3,063,447	-1.13(-1.37%)
Aug 02, 2023	82.53	82.74	81.69	82.30	2,265,983	-0.34(-0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.