Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	51.46	52.27	50.45	50.57	3,089,892	-1.22(-2.36%)
Apr 28, 2022	51.71	52.13	50.87	51.80	3,281,400	+0.44(+0.85%)
Apr 27, 2022	51.43	52.16	50.87	51.36	3,285,201	+0.32(+0.62%)
Apr 26, 2022	52.37	53.67	50.10	51.04	4,852,940	-1.54(-2.93%)
Apr 25, 2022	51.98	52.75	50.81	52.58	4,519,465	+0.40(+0.77%)
Apr 22, 2022	53.08	53.34	52.10	52.18	2,692,305	-1.47(-2.74%)
Apr 21, 2022	53.64	54.25	53.39	53.65	2,316,302	+0.30(+0.57%)
Apr 20, 2022	52.83	53.53	52.83	53.35	2,175,128	+1.04(+1.98%)
Apr 19, 2022	51.15	52.45	50.99	52.31	2,033,882	+1.25(+2.46%)
Apr 18, 2022	50.67	51.38	50.63	51.06	2,233,153	+0.08(+0.16%)
Apr 14, 2022	50.75	51.34	50.66	50.98	7,355,439	+0.29(+0.56%)
Apr 13, 2022	50.13	50.77	50.05	50.69	2,295,326	+0.51(+1.01%)
Apr 12, 2022	50.06	50.99	49.95	50.18	2,940,187	-0.10(-0.21%)
Apr 11, 2022	50.50	51.77	50.24	50.29	2,589,669	-0.29(-0.57%)
Apr 08, 2022	50.79	51.02	50.36	50.57	2,722,236	-0.13(-0.26%)
Apr 07, 2022	50.59	51.07	50.11	50.71	2,844,315	-0.13(-0.25%)
Apr 06, 2022	50.22	50.98	49.81	50.84	3,268,490	+0.39(+0.77%)
Apr 05, 2022	50.43	50.99	49.83	50.45	4,481,608	-1.02(-1.98%)
Apr 04, 2022	51.48	51.87	49.93	51.46	3,824,836	-0.43(-0.83%)
Apr 01, 2022	53.95	54.30	51.43	51.90	3,251,633	-1.74(-3.24%)
Mar 31, 2022	54.58	54.60	53.61	53.63	3,280,160	-0.81(-1.49%)
Mar 30, 2022	55.37	55.37	54.09	54.44	2,061,996	-0.94(-1.70%)
Mar 29, 2022	54.39	55.57	54.39	55.39	2,476,520	+1.00(+1.85%)
Mar 28, 2022	53.99	54.44	53.27	54.38	1,931,777	+0.20(+0.37%)
Mar 25, 2022	54.13	54.53	53.72	54.18	1,255,109	+0.01(+0.02%)
Mar 24, 2022	53.59	54.81	53.27	54.17	2,362,891	+0.62(+1.16%)
Mar 23, 2022	54.02	54.24	53.42	53.55	2,374,550	-0.75(-1.38%)
Mar 22, 2022	54.36	54.89	54.00	54.30	2,136,008	+0.27(+0.50%)
Mar 21, 2022	54.05	54.58	53.30	54.03	2,440,649	+0.03(+0.06%)
Mar 18, 2022	54.51	54.61	53.16	54.00	5,256,856	-0.97(-1.77%)
Mar 17, 2022	54.17	55.65	53.92	54.97	3,059,008	-0.02(-0.04%)
Mar 16, 2022	53.80	55.41	53.65	55.00	3,219,152	+1.61(+3.01%)
Mar 15, 2022	53.46	53.82	52.75	53.39	2,486,903	+0.31(+0.59%)
Mar 14, 2022	52.71	53.50	52.53	53.08	3,483,375	+0.97(+1.87%)
Mar 11, 2022	52.79	53.38	51.99	52.10	2,245,526	-0.36(-0.68%)
Mar 10, 2022	52.21	52.71	51.62	52.46	2,855,202	-0.71(-1.34%)
Mar 09, 2022	51.84	53.77	51.65	53.17	4,575,672	+2.32(+4.56%)
Mar 08, 2022	51.04	52.63	50.71	50.85	4,240,815	+0.19(+0.38%)
Mar 07, 2022	53.46	53.55	50.53	50.66	4,154,489	-2.90(-5.42%)
Mar 04, 2022	55.38	55.38	53.00	53.56	4,482,317	-2.25(-4.04%)
Mar 03, 2022	55.99	56.45	55.20	55.82	2,555,908	+0.01(+0.02%)
Mar 02, 2022	54.70	56.13	54.52	55.81	3,813,242	+1.43(+2.63%)
Mar 01, 2022	55.71	55.98	53.88	54.37	3,180,194	-1.53(-2.74%)
Feb 28, 2022	55.09	56.10	54.93	55.91	2,715,782	+0.06(+0.11%)
Feb 25, 2022	56.30	56.51	55.49	55.85	3,316,389	-0.15(-0.26%)
Feb 24, 2022	55.28	56.18	54.46	55.99	3,727,696	+0.41(+0.73%)
Feb 23, 2022	57.16	57.26	55.53	55.59	2,587,992	-1.42(-2.49%)
Feb 22, 2022	57.20	57.75	56.63	57.01	2,452,935	-0.12(-0.21%)
Feb 18, 2022				57.13	0	+0.10(+0.18%)
Feb 17, 2022	57.55	58.09	56.89	57.02	2,646,256	-0.82(-1.41%)
Feb 16, 2022	57.36	58.06	56.76	57.84	2,337,384	+0.40(+0.70%)
Feb 15, 2022	57.11	58.02	56.87	57.44	2,693,458	+0.82(+1.44%)
Feb 14, 2022	56.63	56.99	56.01	56.62	1,989,166	+0.10(+0.18%)
Feb 11, 2022	56.68	57.66	56.21	56.52	2,178,736	-0.11(-0.19%)
Feb 10, 2022	57.18	57.85	56.32	56.63	2,439,918	-1.03(-1.78%)
Feb 09, 2022	57.60	57.85	57.13	57.66	2,268,066	+0.62(+1.09%)
Feb 08, 2022	57.85	57.97	56.63	57.04	2,935,295	-0.39(-0.68%)
Feb 07, 2022	57.57	57.82	56.94	57.43	2,041,735	+0.07(+0.12%)
Feb 04, 2022	57.26	57.80	56.32	57.36	2,224,595	-0.19(-0.33%)
Feb 03, 2022	58.26		57.39	57.55	3,313,796	-0.76(-1.30%)
Feb 02, 2022	57.43	58.43	57.02	58.31	3,271,632	+0.46(+0.80%)

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.