Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	55.56	56.15	55.14	55.97	2,884,632	+0.34(+0.62%)
Jul 28, 2022	54.63	55.65	54.32	55.63	2,657,623	+1.17(+2.14%)
Jul 27, 2022	53.40	54.69	53.05	54.46	3,127,335	+1.28(+2.41%)
Jul 26, 2022	53.50	53.81	51.31	53.17	5,627,249	+0.57(+1.09%)
Jul 25, 2022	51.70	52.73	51.70	52.60	2,833,141	+0.79(+1.53%)
Jul 22, 2022	51.90	52.09	51.50	51.80	2,004,498	+0.14(+0.27%)
Jul 21, 2022	51.36	52.00	51.15	51.66	1,793,769	+0.10(+0.19%)
Jul 20, 2022	50.89	51.96	50.84	51.57	2,421,133	+0.18(+0.36%)
Jul 19, 2022	49.63	51.50	49.63	51.38	4,030,976	+2.28(+4.64%)
Jul 18, 2022	49.28	49.76	48.83	49.10	2,376,982	+0.16(+0.32%)
Jul 15, 2022	48.95	49.19	48.23	48.94	10,326,464	+0.59(+1.23%)
Jul 14, 2022	47.77	48.41	47.08	48.35	3,126,854	-0.15(-0.30%)
Jul 13, 2022	48.18	49.58	48.18	48.50	3,127,337	-0.61(-1.25%)
Jul 12, 2022	48.50	49.83	48.37	49.11	2,730,843	+0.63(+1.30%)
Jul 11, 2022	48.64	49.07	48.34	48.48	3,648,139	-1.09(-2.20%)
Jul 08, 2022	50.48	50.48	49.16	49.57	2,478,843	-0.72(-1.42%)
Jul 07, 2022	49.93	51.02	49.83	50.28	2,571,676	+0.56(+1.13%)
Jul 06, 2022	50.05	50.17	49.16	49.72	2,019,083	-0.33(-0.66%)
Jul 05, 2022	49.65	50.09	48.93	50.05	2,733,120	-0.63(-1.24%)
Jul 01, 2022	50.28	51.00	49.76	50.68	1,850,993	+0.34(+0.67%)
Jun 30, 2022	50.24	51.05	49.71	50.34	3,099,171	-0.48(-0.95%)
Jun 29, 2022	50.98	51.09	50.24	50.83	2,037,468	-0.05(-0.10%)
Jun 28, 2022	51.39	52.27	50.83	50.87	2,059,686	-0.37(-0.73%)
Jun 27, 2022	51.81	51.98	50.87	51.25	2,401,073	-0.24(-0.46%)
Jun 24, 2022	50.24	51.68	50.15	51.49	3,632,145	+1.61(+3.22%)
Jun 23, 2022	51.21	51.43	49.40	49.88	3,221,853	-1.22(-2.38%)
Jun 22, 2022	51.04	51.49	50.64	51.09	2,330,868	-0.57(-1.11%)
Jun 21, 2022	51.33	51.79	50.54	51.67	2,223,917	+1.58(+3.16%)
Jun 17, 2022	49.84	50.39	49.25	50.09	4,682,864	+0.21(+0.43%)
Jun 16, 2022	51.72	51.82	49.52	49.87	2,933,435	-2.62(-4.99%)
Jun 15, 2022	51.96	53.16	51.71	52.49	4,153,746	+1.03(+2.01%)
Jun 14, 2022	51.10	51.83	50.76	51.46	2,781,857	+0.72(+1.42%)
Jun 13, 2022	51.14	51.69	50.47	50.73	3,136,035	-1.30(-2.49%)
Jun 10, 2022	53.14	53.16	51.92	52.03	2,845,221	-1.79(-3.33%)
Jun 09, 2022	54.48	54.95	53.80	53.82	2,438,842	-0.83(-1.51%)
Jun 08, 2022	54.17	54.93	53.91	54.65	4,869,546	+0.24(+0.45%)
Jun 07, 2022	54.01	54.65	53.11	54.40	4,552,496	+0.21(+0.38%)
Jun 06, 2022	54.41	54.59	54.10	54.19	2,738,739	+0.21(+0.40%)
Jun 03, 2022	54.12	54.27	53.66	53.98	3,113,008	-0.40(-0.74%)
Jun 02, 2022	54.43	54.78	53.61	54.38	2,765,635	+0.25(+0.46%)
Jun 01, 2022	53.23	54.34	52.27	54.13	4,353,797	+1.04(+1.96%)
May 31, 2022	52.26	53.56	51.58	53.09	6,187,961	+0.72(+1.37%)
May 27, 2022	52.01	52.50	51.92	52.38	3,839,146	+0.94(+1.82%)
May 26, 2022	51.36	52.00	51.23	51.44	3,385,405	+0.38(+0.74%)
May 25, 2022	50.31	51.27	50.11	51.06	2,842,936	+0.78(+1.56%)
May 24, 2022	49.88	50.37	49.25	50.28	2,668,231	+0.23(+0.46%)
May 23, 2022	49.49	50.62	49.44	50.05	3,082,232	+1.25(+2.57%)
May 20, 2022	49.79	50.04	47.80	48.80	2,720,403	-0.98(-1.98%)
May 19, 2022	49.18	50.42	48.72	49.78	2,601,486	+0.15(+0.31%)
May 18, 2022	51.80	51.91	49.53	49.63	4,034,196	-2.40(-4.62%)
May 17, 2022	51.67	52.16	51.24	52.03	2,571,476	+1.11(+2.19%)
May 16, 2022	51.38	51.38	50.09	50.92	2,549,523	-0.29(-0.56%)
May 13, 2022	51.24	51.83	50.91	51.20	2,383,297	+0.16(+0.31%)
May 12, 2022	50.40	51.19	50.12	51.05	1,910,388	+0.54(+1.07%)
May 11, 2022	50.96	51.72	50.34	50.51	2,801,595	-0.70(-1.36%)
May 10, 2022	52.99	53.00	50.91	51.20	2,765,782	-0.77(-1.48%)
May 09, 2022	51.03	52.34	50.87	51.98	3,659,301	+0.52(+1.01%)
May 06, 2022	51.77	51.93	50.47	51.46	2,307,906	-0.43(-0.82%)
May 05, 2022	52.98	53.13	51.30	51.88	3,045,647	-1.71(-3.19%)
May 04, 2022	51.94	53.74	51.62	53.60	2,957,099	+1.78(+3.44%)
May 03, 2022	51.38	52.54	51.30	51.81	2,530,815	+0.65(+1.27%)

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.