Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2023	69.82	70.48	69.00	69.60	2,496,872	-0.15(-0.22%)
Mar 31, 2023	68.76	69.87	68.63	69.75	3,157,585	+0.96(+1.40%)
Mar 30, 2023	69.47	69.60	68.60	68.79	1,950,524	-0.15(-0.22%)
Mar 29, 2023	69.16	69.28	68.56	68.94	2,337,190	+0.49(+0.71%)
Mar 28, 2023	67.60	68.51	67.55	68.46	1,886,424	+0.86(+1.27%)
Mar 27, 2023	67.20	67.80	66.65	67.60	2,560,365	+0.99(+1.49%)
Mar 24, 2023	66.00	66.63	65.07	66.61	2,610,869	+0.11(+0.17%)
Mar 23, 2023	66.92	68.34	66.15	66.49	3,293,945	-0.53(-0.80%)
Mar 22, 2023	67.98	68.47	66.99	67.03	2,557,274	-1.05(-1.54%)
Mar 21, 2023	67.76	68.33	67.61	68.07	3,269,752	+1.04(+1.55%)
Mar 20, 2023	66.40	67.12	65.98	67.04	3,234,338	+1.58(+2.42%)
Mar 17, 2023	66.94	67.04	65.01	65.45	6,162,510	-2.04(-3.02%)
Mar 16, 2023	66.81	67.71	66.09	67.49	4,158,788	+0.13(+0.20%)
Mar 15, 2023	68.29	68.33	66.31	67.36	4,872,350	-1.77(-2.56%)
Mar 14, 2023	68.48	69.88	68.40	69.13	3,103,506	+1.08(+1.58%)
Mar 13, 2023	68.13	69.30	67.71	68.06	3,516,608	-0.86(-1.24%)
Mar 10, 2023	71.09	71.18	68.73	68.91	3,191,104	-1.90(-2.68%)
Mar 09, 2023	72.66	72.90	70.74	70.81	2,635,545	-1.57(-2.17%)
Mar 08, 2023	72.60	72.87	71.90	72.38	2,178,496	+0.16(+0.22%)
Mar 07, 2023	72.64	73.10	72.11	72.22	3,902,892	-0.47(-0.64%)
Mar 06, 2023	72.60	73.02	72.43	72.69	5,840,114	+0.09(+0.12%)
Mar 03, 2023	71.47	72.75	70.90	72.60	3,991,910	+1.33(+1.87%)
Mar 02, 2023	69.46	71.45	69.21	71.27	3,391,001	+1.66(+2.38%)
Mar 01, 2023	68.58	69.68	68.46	69.61	4,152,694	+0.81(+1.18%)
Feb 28, 2023	68.77	69.08	68.36	68.80	3,722,635	+0.09(+0.12%)
Feb 27, 2023	69.36	69.36	67.93	68.71	2,851,328	-0.18(-0.26%)
Feb 24, 2023	68.89	69.30	68.37	68.89	2,606,752	-1.09(-1.55%)
Feb 23, 2023	70.11	70.43	69.77	69.98	2,101,974	+0.32(+0.47%)
Feb 22, 2023	70.73	71.45	69.43	69.66	2,500,627	-0.72(-1.03%)
Feb 21, 2023	71.81	72.07	70.09	70.38	2,860,306	-1.74(-2.42%)
Feb 17, 2023	71.52	72.53	71.45	72.12	2,725,619	+0.78(+1.10%)
Feb 16, 2023	70.84	71.82	68.91	71.34	2,248,309	-0.04(-0.05%)
Feb 15, 2023	69.74	71.47	69.57	71.38	2,991,671	+1.63(+2.34%)
Feb 14, 2023	69.48	70.52	68.75	69.75	2,812,108	+0.19(+0.27%)
Feb 13, 2023	69.20	69.85	68.79	69.56	1,979,073	+0.25(+0.36%)
Feb 10, 2023	69.82	69.98	68.79	69.31	2,413,027	-0.02(-0.03%)
Feb 09, 2023	69.69	70.73	69.01	69.33	4,646,619	+1.01(+1.47%)
Feb 08, 2023	69.80	70.08	68.29	68.33	3,190,375	-1.50(-2.14%)
Feb 07, 2023	69.71	70.16	68.67	69.82	3,208,734	-0.09(-0.14%)
Feb 06, 2023	69.62	70.15	69.38	69.92	3,582,800	+0.16(+0.24%)
Feb 03, 2023	70.18	70.51	69.63	69.75	2,551,661	-0.91(-1.28%)
Feb 02, 2023	70.47	70.90	69.53	70.66	3,101,063	+0.16(+0.22%)

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.