Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	53.69	53.93	52.90	52.99	4,639,450	-1.19(-2.20%)
Apr 29, 2021	53.74	54.21	53.32	54.18	4,266,080	+0.72(+1.35%)
Apr 28, 2021	54.57	54.67	53.09	53.46	5,532,428	-0.35(-0.66%)
Apr 27, 2021	54.64	55.07	53.24	53.82	5,188,105	-1.21(-2.21%)
Apr 26, 2021	55.10	55.32	54.73	55.03	2,974,205	-0.01(-0.01%)
Apr 23, 2021	55.33	55.33	54.46	55.04	2,922,171	+0.68(+1.24%)
Apr 22, 2021	55.14	55.26	54.14	54.36	3,079,471	-0.84(-1.52%)
Apr 21, 2021	54.41	55.24	53.66	55.20	3,690,170	+0.90(+1.66%)
Apr 20, 2021	54.93	55.26	54.07	54.30	3,858,883	-0.74(-1.34%)
Apr 19, 2021	55.76	55.86	54.68	55.04	2,647,819	-0.93(-1.65%)
Apr 16, 2021	56.04	56.50	55.40	55.96	2,119,418	-0.06(-0.12%)
Apr 15, 2021	55.58	56.06	55.14	56.03	2,493,988	+0.83(+1.51%)
Apr 14, 2021	56.27	56.41	55.10	55.20	2,346,490	-0.65(-1.16%)
Apr 13, 2021	56.03	56.19	55.35	55.85	3,694,173	-0.34(-0.60%)
Apr 12, 2021	54.88	56.22	54.88	56.18	2,211,642	+1.14(+2.07%)
Apr 09, 2021	54.75	55.17	54.51	55.04	2,072,267	+0.31(+0.56%)
Apr 08, 2021	54.59	54.80	54.03	54.74	1,716,455	+0.22(+0.40%)
Apr 07, 2021	54.62	54.96	54.46	54.52	1,821,719	-0.22(-0.41%)
Apr 06, 2021	54.44	55.39	54.27	54.74	2,960,164	-0.65(-1.18%)
Apr 05, 2021	54.80	55.55	54.61	55.40	2,899,839	+1.14(+2.10%)
Apr 01, 2021	54.73	55.19	53.86	54.26	2,751,207	-0.52(-0.96%)
Mar 31, 2021	55.45	55.63	54.53	54.79	4,037,364	-0.24(-0.43%)
Mar 30, 2021	54.74	55.23	54.58	55.02	2,053,344	+0.08(+0.14%)
Mar 29, 2021	55.25	55.62	54.42	54.94	2,829,735	-0.29(-0.52%)
Mar 26, 2021	54.39	55.29	54.23	55.23	2,602,291	+0.83(+1.53%)
Mar 25, 2021	53.66	54.69	52.83	54.40	3,600,326	+0.93(+1.74%)
Mar 24, 2021	53.71	54.51	53.45	53.47	2,435,090	-0.28(-0.53%)
Mar 23, 2021	54.24	54.90	53.52	53.75	3,030,171	-1.42(-2.58%)
Mar 22, 2021	55.74	56.44	55.09	55.17	2,749,672	-0.87(-1.56%)
Mar 19, 2021	56.32	56.55	55.21	56.05	5,324,156	-0.04(-0.06%)
Mar 18, 2021	56.36	57.33	55.88	56.08	3,167,139	-0.62(-1.09%)
Mar 17, 2021	56.19	57.08	55.85	56.70	1,959,317	+0.28(+0.50%)
Mar 16, 2021	58.37	58.61	56.26	56.42	2,163,343	-2.21(-3.77%)
Mar 15, 2021	57.14	58.65	57.01	58.63	2,558,135	+1.47(+2.57%)
Mar 12, 2021	57.60	57.66	56.65	57.16	2,533,939	-0.47(-0.82%)
Mar 11, 2021	57.34	57.93	56.91	57.63	2,744,980	+0.68(+1.20%)
Mar 10, 2021	56.59	57.55	56.49	56.95	3,011,487	+0.80(+1.43%)
Mar 09, 2021	55.70	57.16	55.30	56.15	4,951,028	+1.06(+1.92%)
Mar 08, 2021	54.98	55.90	54.48	55.09	2,978,388	-0.42(-0.75%)
Mar 05, 2021	55.04	55.63	53.15	55.51	3,353,653	+1.03(+1.89%)
Mar 04, 2021	55.95	56.63	53.88	54.48	3,817,824	-1.67(-2.98%)
Mar 03, 2021	55.22	56.88	55.01	56.15	3,413,393	+0.62(+1.13%)
Mar 02, 2021	55.46	55.83	54.73	55.53	3,471,826	+0.27(+0.49%)
Mar 01, 2021	54.15	55.89	53.98	55.26	3,438,915	+1.61(+3.00%)
Feb 26, 2021	54.56	54.95	53.56	53.65	4,594,673	-1.02(-1.87%)
Feb 25, 2021	55.48	55.89	54.33	54.67	2,285,656	-0.92(-1.65%)
Feb 24, 2021	54.00	55.66	53.98	55.59	3,398,813	+0.56(+1.02%)
Feb 23, 2021	55.73	55.74	53.86	55.03	3,749,333	-0.80(-1.43%)
Feb 22, 2021	55.98	56.35	55.24	55.82	2,596,433	-0.30(-0.54%)
Feb 19, 2021	56.00	56.72	55.73	56.12	2,525,798	+0.20(+0.36%)
Feb 18, 2021	56.22	56.35	55.08	55.92	2,337,103	-0.70(-1.24%)
Feb 17, 2021	56.61	56.98	55.73	56.63	2,208,258	-0.64(-1.12%)
Feb 16, 2021	58.30	58.30	56.75	57.27	2,661,876	-0.51(-0.89%)
Feb 12, 2021	58.05	58.41	56.90	57.78	2,208,801	-0.35(-0.61%)
Feb 11, 2021	58.95	59.10	56.94	58.13	2,160,926	-0.59(-1.00%)
Feb 10, 2021	59.14	59.78	58.15	58.72	2,576,872	+0.11(+0.19%)
Feb 09, 2021	57.26	58.78	56.62	58.61	4,238,702	+1.56(+2.73%)
Feb 08, 2021	57.42	57.42	56.50	57.06	2,050,272	+0.30(+0.53%)
Feb 05, 2021	57.35	57.81	56.50	56.75	2,942,605	-0.31(-0.54%)
Feb 04, 2021	57.08	57.58	56.30	57.06	3,995,031	+0.84(+1.49%)
Feb 03, 2021	54.59	56.48	54.20	56.22	5,545,045	+2.22(+4.11%)
Feb 02, 2021	54.21	54.25	52.92	54.00	3,476,231	+0.42(+0.78%)

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.