Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	101.40	101.65	99.47	99.85	2,081,111	-1.57(-1.55%)
Jan 30, 2024	100.10	101.70	99.91	101.42	1,731,065	+0.58(+0.57%)
Jan 29, 2024	100.89	101.49	100.12	100.85	1,842,624	-0.37(-0.36%)
Jan 26, 2024	100.94	102.80	100.87	101.21	2,069,174	-0.25(-0.24%)
Jan 25, 2024	101.66	102.84	100.91	101.46	2,289,578	+1.17(+1.17%)
Jan 24, 2024	101.28	101.67	99.47	100.29	3,403,459	-0.18(-0.18%)
Jan 23, 2024	97.28	100.77	95.76	100.47	5,752,780	+3.90(+4.04%)
Jan 22, 2024	95.81	97.28	95.59	96.57	2,947,162	+0.83(+0.86%)
Jan 19, 2024	95.40	96.21	94.30	95.74	3,252,036	+0.88(+0.92%)
Jan 18, 2024	93.77	95.04	93.77	94.87	2,414,455	+1.29(+1.38%)
Jan 17, 2024	93.22	94.09	92.68	93.58	2,439,005	+0.03(+0.03%)
Jan 16, 2024	93.14	93.81	92.46	93.55	3,341,873	+0.00(+0.00%)
Jan 12, 2024	94.66	94.89	93.37	93.55	1,976,764	-0.55(-0.58%)
Jan 11, 2024	94.16	94.53	93.12	94.09	1,821,844	+0.00(+0.00%)
Jan 10, 2024	94.08	94.31	93.53	94.09	1,454,658	-0.22(-0.23%)
Jan 09, 2024	94.26	94.57	93.20	94.31	1,940,598	-0.92(-0.97%)
Jan 08, 2024	93.58	95.29	92.73	95.24	2,362,316	+2.15(+2.31%)
Jan 05, 2024	92.93	93.90	92.87	93.09	1,802,426	-0.19(-0.20%)
Jan 04, 2024	93.91	94.24	92.19	93.28	3,411,654	-1.14(-1.21%)
Jan 03, 2024	96.07	96.07	93.95	94.42	2,851,101	-1.84(-1.91%)
Jan 02, 2024	96.51	97.34	95.89	96.26	2,302,975	-0.87(-0.89%)
Dec 29, 2023	97.30	97.60	96.71	97.13	1,181,268	-0.18(-0.18%)
Dec 28, 2023	97.32	97.55	97.10	97.30	845,092	+0.04(+0.04%)
Dec 27, 2023	97.20	97.67	96.98	97.27	1,116,191	+0.07(+0.07%)
Dec 26, 2023	96.95	97.50	96.78	97.20	888,037	+0.25(+0.26%)
Dec 22, 2023	96.57	97.31	96.46	96.95	1,124,665	+0.57(+0.59%)
Dec 21, 2023	96.30	96.44	95.77	96.38	1,232,669	+0.99(+1.04%)
Dec 20, 2023	95.78	96.91	95.36	95.39	2,304,899	-0.86(-0.89%)
Dec 19, 2023	95.62	96.26	95.48	96.24	2,064,650	+1.00(+1.05%)
Dec 18, 2023	95.63	96.08	94.78	95.24	2,130,568	-0.50(-0.52%)
Dec 15, 2023	95.30	95.92	95.17	95.73	6,262,996	+0.44(+0.46%)
Dec 14, 2023	94.55	95.61	94.16	95.30	4,235,713	+0.94(+1.00%)
Dec 13, 2023	94.32	94.75	92.95	94.35	2,641,692	+0.41(+0.44%)
Dec 12, 2023	94.55	94.70	93.83	93.94	2,205,775	-0.29(-0.31%)
Dec 11, 2023	93.02	94.44	92.56	94.23	2,622,168	+2.45(+2.67%)
Dec 08, 2023	91.60	92.47	91.29	91.77	2,272,278	-0.13(-0.15%)
Dec 07, 2023	91.48	92.02	90.77	91.91	2,177,692	+0.77(+0.84%)
Dec 06, 2023	91.19	92.11	90.65	91.14	2,350,326	+0.82(+0.91%)
Dec 05, 2023	89.66	90.80	89.36	90.32	2,635,841	+0.14(+0.16%)
Dec 04, 2023	88.75	91.11	88.33	90.17	3,609,806	+0.52(+0.58%)
Dec 01, 2023	88.45	89.86	88.26	89.66	2,040,790	+1.31(+1.48%)
Nov 30, 2023	88.30	88.71	87.84	88.35	2,655,030	+0.49(+0.56%)
Nov 29, 2023	88.04	88.39	87.23	87.86	1,569,424	+0.36(+0.41%)
Nov 28, 2023	88.42	88.61	87.39	87.50	2,698,831	-0.77(-0.87%)
Nov 27, 2023	88.05	88.55	87.80	88.27	1,347,815	-0.25(-0.28%)
Nov 24, 2023	87.67	88.53	87.67	88.52	679,964	+0.73(+0.83%)
Nov 22, 2023	87.83	88.11	87.03	87.79	1,628,473	-0.18(-0.21%)
Nov 21, 2023	87.94	88.14	87.32	87.97	1,849,174	-0.39(-0.45%)
Nov 20, 2023	87.76	88.66	87.31	88.37	1,957,026	+0.46(+0.53%)
Nov 17, 2023	87.78	88.24	87.54	87.90	2,249,017	+0.43(+0.50%)
Nov 16, 2023	87.12	88.17	86.87	87.47	2,155,302	+0.44(+0.51%)
Nov 15, 2023	87.59	88.04	86.88	87.03	1,932,491	-0.21(-0.24%)
Nov 14, 2023	85.78	87.64	85.60	87.24	2,244,391	+2.87(+3.40%)
Nov 13, 2023	84.60	85.11	84.01	84.37	1,706,909	-0.29(-0.34%)
Nov 10, 2023	82.95	84.80	82.89	84.66	2,119,436	+2.19(+2.65%)
Nov 09, 2023	83.18	83.90	82.27	82.47	1,648,412	-0.59(-0.70%)
Nov 08, 2023	83.13	83.56	82.51	83.06	1,833,431	+0.12(+0.15%)
Nov 07, 2023	82.61	83.18	81.67	82.93	2,047,777	+0.09(+0.10%)
Nov 06, 2023	83.35	83.60	82.29	82.85	1,513,303	-0.41(-0.50%)
Nov 03, 2023	81.83	83.77	81.29	83.26	2,568,102	+2.31(+2.86%)
Nov 02, 2023	80.77	81.81	79.79	80.95	2,154,543	+1.19(+1.49%)

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.