Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	58.80	59.76	58.64	59.58	3,558,943	+0.33(+0.55%)
Oct 28, 2022	58.17	59.39	57.92	59.26	3,402,903	+1.34(+2.31%)
Oct 27, 2022	57.60	58.46	57.12	57.92	3,813,611	+0.82(+1.43%)
Oct 26, 2022	57.50	57.84	56.51	57.10	6,432,725	+0.65(+1.16%)
Oct 25, 2022	58.40	58.45	55.20	56.45	5,213,600	-0.17(-0.30%)
Oct 24, 2022	56.05	56.77	55.91	56.62	3,599,847	+1.14(+2.05%)
Oct 21, 2022	54.03	55.77	53.97	55.49	3,401,521	+1.60(+2.97%)
Oct 20, 2022	56.00	56.00	53.73	53.89	2,979,587	-1.95(-3.49%)
Oct 19, 2022	55.76	56.36	55.40	55.84	2,500,505	+0.02(+0.04%)
Oct 18, 2022	55.64	56.25	54.93	55.81	2,671,899	+1.14(+2.08%)
Oct 17, 2022	55.42	55.71	54.49	54.67	3,189,913	+0.36(+0.66%)
Oct 14, 2022	55.43	55.59	54.08	54.32	2,578,604	-1.21(-2.18%)
Oct 13, 2022	53.58	55.77	53.23	55.53	2,782,141	+1.04(+1.91%)
Oct 12, 2022	55.22	55.55	54.47	54.49	2,184,571	-0.32(-0.58%)
Oct 11, 2022	54.01	55.54	53.87	54.81	2,686,931	+0.73(+1.35%)
Oct 10, 2022	54.46	54.62	53.66	54.08	1,856,838	+0.12(+0.23%)
Oct 07, 2022	54.62	54.82	53.82	53.95	3,052,956	-1.24(-2.25%)
Oct 06, 2022	55.78	56.65	55.18	55.20	2,980,281	-0.74(-1.33%)
Oct 05, 2022	55.06	56.38	54.54	55.94	3,753,405	+0.62(+1.11%)
Oct 04, 2022	53.92	55.47	53.85	55.33	4,245,857	+2.11(+3.97%)
Oct 03, 2022	52.19	53.52	51.93	53.21	2,848,709	+1.72(+3.33%)
Sep 30, 2022	52.35	52.62	51.44	51.50	3,425,449	-0.73(-1.39%)
Sep 29, 2022	52.22	52.28	51.30	52.22	3,428,491	-0.28(-0.54%)
Sep 28, 2022	51.42	52.72	51.22	52.51	2,950,328	+1.46(+2.86%)
Sep 27, 2022	51.38	51.65	50.43	51.05	2,617,781	-0.02(-0.05%)
Sep 26, 2022	51.34	52.13	51.06	51.07	3,075,868	-0.50(-0.97%)
Sep 23, 2022	51.79	51.89	50.81	51.57	2,890,029	-0.67(-1.28%)
Sep 22, 2022	52.61	52.97	51.98	52.24	2,005,004	-0.34(-0.66%)
Sep 21, 2022	53.54	53.97	52.59	52.59	2,134,506	-0.66(-1.25%)
Sep 20, 2022	53.33	53.47	52.69	53.25	2,243,599	-0.46(-0.86%)
Sep 19, 2022	52.08	53.73	52.08	53.71	2,435,980	+1.32(+2.53%)
Sep 16, 2022	52.22	52.72	51.62	52.39	4,844,333	-0.31(-0.58%)
Sep 15, 2022	53.15	53.66	52.41	52.70	3,441,209	-0.46(-0.87%)
Sep 14, 2022	53.02	53.35	52.65	53.16	2,714,748	+0.20(+0.38%)
Sep 13, 2022	54.24	54.35	52.70	52.96	3,355,390	-2.07(-3.77%)
Sep 12, 2022	54.61	55.21	54.45	55.03	2,238,620	+0.58(+1.07%)
Sep 09, 2022	54.27	55.05	54.16	54.45	3,719,450	+1.32(+2.49%)
Sep 08, 2022	53.93	53.93	52.14	53.12	4,322,582	-1.38(-2.53%)
Sep 07, 2022	53.35	54.70	53.00	54.50	2,753,068	+1.07(+2.00%)
Sep 06, 2022	53.21	53.72	52.89	53.43	2,124,263	+0.22(+0.42%)
Sep 02, 2022	54.26	54.62	53.05	53.21	1,706,489	-0.61(-1.13%)
Sep 01, 2022	53.52	53.87	53.31	53.82	1,711,129	-0.03(-0.06%)
Aug 31, 2022	53.69	54.33	53.52	53.85	2,544,643	-0.33(-0.61%)
Aug 30, 2022	54.54	54.71	53.66	54.18	1,941,537	-0.51(-0.93%)
Aug 29, 2022	54.95	55.19	54.62	54.69	2,262,753	-0.67(-1.21%)
Aug 26, 2022	56.89	57.22	55.28	55.36	2,868,758	-1.53(-2.68%)
Aug 25, 2022	56.46	56.91	56.27	56.89	2,718,864	+0.59(+1.05%)
Aug 24, 2022	55.92	56.37	55.33	56.30	2,870,510	+0.53(+0.95%)
Aug 23, 2022	55.76	56.33	55.61	55.77	2,794,526	+0.09(+0.17%)
Aug 22, 2022	56.73	56.73	55.58	55.68	4,167,784	-1.57(-2.74%)
Aug 19, 2022	57.50	57.62	57.10	57.25	2,057,856	-0.73(-1.26%)
Aug 18, 2022	57.65	58.05	57.47	57.98	1,926,479	+0.43(+0.75%)
Aug 17, 2022	57.63	57.96	57.49	57.55	2,019,596	-0.78(-1.33%)
Aug 16, 2022	57.69	58.54	57.53	58.32	1,667,604	+0.54(+0.94%)
Aug 15, 2022	57.27	58.31	57.27	57.78	2,223,132	+0.31(+0.54%)
Aug 12, 2022	57.48	57.54	57.00	57.47	2,460,311	+0.45(+0.78%)
Aug 11, 2022	57.14	57.74	56.77	57.02	3,179,155	-0.15(-0.27%)
Aug 10, 2022	56.97	57.21	56.77	57.17	3,720,545	+1.15(+2.06%)
Aug 09, 2022	56.15	56.37	55.79	56.02	1,470,314	-0.13(-0.24%)
Aug 08, 2022	56.32	56.74	55.94	56.16	1,815,481	+0.28(+0.50%)
Aug 05, 2022	55.22	55.92	54.95	55.87	1,410,678	+0.15(+0.28%)
Aug 04, 2022	55.85	55.89	55.44	55.72	3,555,324	+0.02(+0.04%)
Aug 03, 2022	55.60	55.85	55.06	55.70	2,473,259	+0.37(+0.68%)
Aug 02, 2022	55.05	56.01	55.02	55.32	2,327,931	-0.37(-0.66%)

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.