Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2021	53.95	54.17	53.21	53.58	3,135,331	-0.02(-0.04%)
Jan 29, 2021	54.55	55.08	52.71	53.60	5,216,607	-1.37(-2.49%)
Jan 28, 2021	57.26	58.12	54.93	54.97	4,368,330	-1.67(-2.96%)
Jan 27, 2021	56.94	57.90	55.87	56.65	5,424,198	-0.83(-1.44%)
Jan 26, 2021	56.34	57.68	55.29	57.48	5,278,177	-0.07(-0.12%)
Jan 25, 2021	59.35	59.82	57.39	57.55	5,237,969	-0.54(-0.93%)
Jan 22, 2021	57.62	59.20	57.19	58.09	5,878,575	+0.06(+0.11%)
Jan 21, 2021	54.60	60.64	53.99	58.02	13,764,260	+5.49(+10.46%)
Jan 20, 2021	54.00	54.62	52.41	52.53	4,495,136	+0.11(+0.20%)
Jan 19, 2021	51.81	52.64	51.71	52.42	2,199,911	+0.62(+1.19%)
Jan 15, 2021	52.14	52.14	50.76	51.81	2,053,459	-0.65(-1.23%)
Jan 14, 2021	52.30	52.82	52.15	52.45	1,562,409	+0.18(+0.35%)
Jan 13, 2021	52.73	52.83	51.79	52.27	1,969,851	-0.30(-0.57%)
Jan 12, 2021	51.98	52.69	51.52	52.57	1,640,400	+0.73(+1.41%)
Jan 11, 2021	51.43	51.87	51.16	51.84	1,421,304	+0.25(+0.48%)
Jan 08, 2021	52.11	52.27	50.89	51.59	2,156,753	-0.35(-0.68%)
Jan 07, 2021	51.59	52.79	51.54	51.95	2,924,542	-0.24(-0.46%)
Jan 06, 2021	50.37	52.85	50.17	52.19	3,463,465	+1.97(+3.93%)
Jan 05, 2021	49.78	50.35	49.50	50.21	1,959,565	+0.43(+0.86%)
Jan 04, 2021	50.90	51.34	49.52	49.79	2,866,011	-0.92(-1.81%)
Dec 31, 2020		50.70	50.70	50.70	955,659	+0.24(+0.48%)
Dec 30, 2020	50.29	50.58	50.05	50.46	955,659	+0.32(+0.64%)
Dec 29, 2020	50.54	50.77	49.54	50.14	1,448,067	-0.15(-0.30%)
Dec 28, 2020	50.97	51.11	50.17	50.29	998,648	-0.31(-0.62%)
Dec 24, 2020	50.18	50.65	49.95	50.60	634,569	+0.60(+1.20%)
Dec 23, 2020	49.96	50.24	49.76	50.00	1,618,970	+0.13(+0.26%)
Dec 22, 2020	50.36	50.36	49.75	49.87	1,560,406	-0.58(-1.14%)
Dec 21, 2020	49.77	50.64	49.40	50.45	2,026,370	-0.09(-0.19%)
Dec 18, 2020	50.70	50.87	49.95	50.54	6,326,466	+0.14(+0.28%)
Dec 17, 2020	50.82	51.05	50.04	50.40	2,900,217	-0.25(-0.49%)
Dec 16, 2020	50.67	51.05	50.48	50.65	2,423,606	-0.23(-0.46%)
Dec 15, 2020	50.22	51.02	49.92	50.88	3,002,917	+1.65(+3.35%)
Dec 14, 2020	49.94	50.38	49.19	49.23	1,868,895	-0.58(-1.17%)
Dec 11, 2020	49.50	50.09	49.36	49.82	1,941,472	-0.17(-0.34%)
Dec 10, 2020	50.56	50.79	49.84	49.98	1,776,968	-0.95(-1.87%)
Dec 09, 2020	50.37	51.06	50.19	50.93	2,946,594	+0.57(+1.12%)
Dec 08, 2020	50.22	50.63	50.19	50.37	1,518,661	+0.06(+0.12%)
Dec 07, 2020	50.37	50.60	49.98	50.31	2,696,593	-0.23(-0.45%)
Dec 04, 2020	50.32	50.94	49.96	50.54	3,504,154	+0.26(+0.52%)
Dec 03, 2020	50.77	51.03	50.18	50.28	3,551,608	-0.52(-1.03%)
Dec 02, 2020	50.71	51.30	50.43	50.80	2,162,865	-0.08(-0.15%)

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.