Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	79.87	81.45	79.68	79.98	3,116,953	+0.99(+1.26%)
Jun 29, 2023	77.44	79.62	77.11	78.99	2,360,451	+1.85(+2.39%)
Jun 28, 2023	76.84	77.24	76.45	77.14	1,900,859	+0.31(+0.40%)
Jun 27, 2023	75.97	76.89	75.46	76.84	1,840,112	+1.10(+1.45%)
Jun 26, 2023	75.40	76.26	75.14	75.74	1,864,597	+0.74(+0.98%)
Jun 23, 2023	74.26	75.15	73.56	75.00	2,707,523	+0.32(+0.42%)
Jun 22, 2023	75.06	75.11	74.23	74.69	1,532,808	-0.39(-0.52%)
Jun 21, 2023	74.25	75.38	73.71	75.08	2,397,679	+0.72(+0.96%)
Jun 20, 2023	74.82	74.92	73.51	74.36	2,576,690	-0.82(-1.09%)
Jun 16, 2023	75.96	75.96	75.03	75.18	4,127,681	-0.40(-0.53%)
Jun 15, 2023	74.85	75.76	74.31	75.59	1,874,446	+0.95(+1.27%)
Jun 14, 2023	76.47	76.63	74.23	74.64	2,370,483	-1.36(-1.79%)
Jun 13, 2023	74.94	76.35	74.60	76.00	2,693,399	+1.64(+2.21%)
Jun 12, 2023	73.46	74.55	73.00	74.35	2,032,475	+0.89(+1.21%)
Jun 09, 2023	73.18	73.99	73.09	73.46	1,823,270	+0.11(+0.16%)
Jun 08, 2023	72.80	73.54	72.47	73.35	1,980,160	+0.50(+0.68%)
Jun 07, 2023	71.55	72.94	71.03	72.85	2,242,137	+1.53(+2.15%)
Jun 06, 2023	70.28	71.64	69.85	71.32	2,200,515	+1.20(+1.72%)
Jun 05, 2023	70.26	71.35	69.46	70.12	2,540,503	+0.03(+0.04%)
Jun 02, 2023	67.73	70.18	67.29	70.09	2,759,422	+3.14(+4.69%)
Jun 01, 2023	65.97	66.98	65.40	66.95	2,306,057	+1.18(+1.80%)
May 31, 2023	67.82	67.82	65.54	65.77	5,489,882	-2.28(-3.34%)
May 30, 2023	68.17	68.28	67.22	68.04	1,863,762	-0.18(-0.27%)
May 26, 2023	68.32	68.53	67.77	68.22	1,967,221	+0.32(+0.46%)
May 25, 2023	67.18	67.98	66.74	67.91	2,572,768	+0.55(+0.82%)
May 24, 2023	68.37	68.51	67.10	67.35	2,366,683	-0.91(-1.33%)
May 23, 2023	68.18	68.76	67.51	68.26	2,670,396	+0.00(+0.00%)
May 22, 2023	68.72	69.12	68.08	68.26	2,039,524	-0.34(-0.50%)
May 19, 2023	69.23	69.64	68.09	68.61	2,201,876	+0.13(+0.20%)
May 18, 2023	68.06	68.64	67.41	68.47	2,860,316	+0.08(+0.11%)
May 17, 2023	68.02	68.89	67.67	68.40	2,353,123	+0.97(+1.43%)
May 16, 2023	69.18	69.25	67.40	67.43	3,114,312	-1.94(-2.80%)
May 15, 2023	69.51	69.96	68.72	69.37	2,090,487	+0.07(+0.10%)
May 12, 2023	69.70	69.91	68.69	69.30	1,816,310	+0.28(+0.40%)
May 11, 2023	68.14	69.13	67.96	69.03	1,871,000	+0.10(+0.15%)
May 10, 2023	70.11	70.43	67.90	68.92	2,403,145	-0.95(-1.36%)
May 09, 2023	69.14	69.97	68.56	69.88	2,240,380	+0.52(+0.76%)
May 08, 2023	69.78	69.94	68.47	69.35	2,250,258	+0.02(+0.03%)
May 05, 2023	68.48	69.48	68.42	69.33	2,520,824	+1.66(+2.45%)
May 04, 2023	68.10	68.24	66.66	67.67	2,513,673	-0.58(-0.85%)
May 03, 2023	69.15	70.13	68.16	68.26	3,077,663	-0.76(-1.10%)
May 02, 2023	70.58	70.89	68.34	69.02	4,188,428	-2.25(-3.16%)
May 01, 2023	71.17	72.13	71.00	71.27	2,168,226	+0.10(+0.13%)
Apr 28, 2023	70.37	71.57	70.19	71.17	2,431,468	+0.97(+1.38%)
Apr 27, 2023	69.83	70.33	68.38	70.20	3,087,400	+0.54(+0.78%)
Apr 26, 2023	70.97	71.71	69.34	69.66	4,408,117	-1.62(-2.27%)
Apr 25, 2023	71.71	72.16	69.28	71.28	6,575,932	+0.98(+1.40%)
Apr 24, 2023	69.93	71.11	69.93	70.29	4,665,515	+0.59(+0.85%)
Apr 21, 2023	68.86	69.88	68.23	69.70	10,560,638	+0.54(+0.79%)
Apr 20, 2023	68.97	69.87	68.78	69.16	4,737,081	-0.31(-0.45%)
Apr 19, 2023	69.61	69.84	68.73	69.48	2,290,647	-0.16(-0.23%)
Apr 18, 2023	70.16	70.56	69.48	69.64	2,720,866	-0.17(-0.25%)
Apr 17, 2023	69.37	70.10	69.34	69.81	2,802,687	+0.49(+0.70%)
Apr 14, 2023	68.28	69.40	68.27	69.32	2,462,983	+1.11(+1.62%)
Apr 13, 2023	68.71	69.08	67.46	68.22	2,588,022	-0.50(-0.72%)
Apr 12, 2023	68.30	69.23	68.30	68.71	2,682,217	+1.02(+1.51%)
Apr 11, 2023	66.65	68.22	66.57	67.69	3,318,208	+1.29(+1.94%)
Apr 10, 2023	65.07	66.42	64.89	66.40	1,879,277	+1.13(+1.74%)
Apr 06, 2023	65.37	65.97	64.79	65.26	2,610,604	+0.01(+0.01%)
Apr 05, 2023	67.04	67.14	64.30	65.25	4,235,869	-2.23(-3.30%)
Apr 04, 2023	69.58	69.71	67.24	67.48	2,472,468	-2.12(-3.04%)

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.