Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	107.70	108.34	103.94	105.81	7,397,914	-7.51(-6.63%)
Apr 29, 2024	112.44	113.84	112.02	113.32	3,824,426	+1.67(+1.50%)
Apr 26, 2024	111.63	112.51	110.91	111.65	2,810,431	-0.66(-0.59%)
Apr 25, 2024	111.15	113.33	110.96	112.30	3,332,187	-1.12(-0.98%)
Apr 24, 2024	112.66	114.51	112.66	113.42	2,872,620	+0.42(+0.37%)
Apr 23, 2024	112.71	113.34	112.13	113.00	2,410,487	+0.74(+0.66%)
Apr 22, 2024	111.75	113.37	111.51	112.26	2,027,053	+1.39(+1.25%)
Apr 19, 2024	113.73	114.02	110.04	110.88	4,551,432	-2.56(-2.26%)
Apr 18, 2024	116.08	116.54	113.39	113.44	2,350,107	-2.16(-1.87%)
Apr 17, 2024	117.85	118.14	115.00	115.61	2,465,244	-1.60(-1.37%)
Apr 16, 2024	117.69	118.01	116.67	117.21	1,741,141	-0.48(-0.41%)
Apr 15, 2024	120.16	121.41	117.32	117.69	1,964,482	-0.14(-0.12%)
Apr 12, 2024	117.67	118.57	117.36	117.83	1,981,587	-0.72(-0.61%)
Apr 11, 2024	117.84	119.36	117.37	118.55	1,441,527	+0.19(+0.16%)
Apr 10, 2024	116.85	119.05	116.22	118.36	2,419,574	-0.49(-0.41%)
Apr 09, 2024	122.30	122.55	117.48	118.84	2,467,898	-3.32(-2.72%)
Apr 08, 2024	121.76	122.85	121.62	122.17	1,843,534	+0.30(+0.25%)
Apr 05, 2024	120.67	122.41	120.20	121.87	1,395,651	+1.68(+1.39%)
Apr 04, 2024	121.35	122.04	119.90	120.19	1,901,457	+0.11(+0.09%)
Apr 03, 2024	119.16	121.00	117.15	120.08	3,750,876	-1.18(-0.97%)
Apr 02, 2024	122.09	122.39	120.32	121.26	2,347,648	-1.50(-1.22%)
Apr 01, 2024	123.72	124.04	122.72	122.75	1,354,690	-0.79(-0.64%)
Mar 28, 2024	124.65	123.67	123.64	123.54	2,287,270	-0.57(-0.46%)
Mar 27, 2024	123.62	124.32	122.86	124.11	1,367,675	+1.45(+1.18%)
Mar 26, 2024	122.69	123.51	122.04	122.67	1,745,391	-0.38(-0.31%)
Mar 25, 2024	123.53	123.88	122.72	123.05	1,324,892	-0.35(-0.29%)
Mar 22, 2024	124.26	124.54	123.34	123.40	2,404,050	-0.67(-0.54%)
Mar 21, 2024	121.66	124.22	121.30	124.07	2,019,883	+2.96(+2.45%)
Mar 20, 2024	121.09	121.54	119.85	121.11	2,542,226	+0.45(+0.37%)
Mar 19, 2024	120.12	120.89	119.85	120.66	1,955,135	+0.66(+0.55%)
Mar 18, 2024	118.66	120.09	118.34	120.00	3,029,931	+2.00(+1.70%)
Mar 15, 2024	116.21	118.62	115.91	118.00	7,301,904	+3.11(+2.71%)
Mar 14, 2024	116.42	116.42	113.51	114.89	2,872,692	-0.76(-0.65%)
Mar 13, 2024	114.89	115.73	114.36	115.64	2,041,747	+1.19(+1.04%)
Mar 12, 2024	113.84	114.93	113.05	114.46	1,769,601	+0.75(+0.66%)
Mar 11, 2024	114.53	114.91	112.00	113.71	1,978,023	-0.62(-0.54%)
Mar 08, 2024	114.12	115.74	113.93	114.33	2,044,301	+0.32(+0.28%)
Mar 07, 2024	115.75	116.55	113.92	114.01	2,766,940	-1.14(-0.99%)
Mar 06, 2024	114.13	115.83	113.98	115.15	2,296,434	+1.39(+1.22%)
Mar 05, 2024	112.19	115.45	112.03	113.76	2,563,598	+1.79(+1.59%)
Mar 04, 2024	113.16	113.90	111.97	111.97	1,747,251	-0.90(-0.79%)
Mar 01, 2024	111.17	113.03	110.86	112.87	2,196,681	+2.29(+2.07%)
Feb 29, 2024	111.35	111.40	110.40	110.58	3,670,104	-0.48(-0.43%)
Feb 28, 2024	111.20	111.73	110.85	111.06	1,636,812	+0.04(+0.04%)
Feb 27, 2024	111.86	112.05	110.28	111.02	1,799,800	-0.92(-0.82%)
Feb 26, 2024	110.33	112.36	110.15	111.94	2,091,048	+1.47(+1.33%)
Feb 23, 2024	110.56	110.71	109.81	110.47	1,694,758	+0.26(+0.24%)
Feb 22, 2024	108.88	110.36	108.67	110.21	2,026,413	+1.84(+1.70%)
Feb 21, 2024	107.12	108.41	106.71	108.36	1,678,057	+1.26(+1.17%)
Feb 20, 2024	107.21	107.99	106.65	107.11	2,329,430	-0.36(-0.33%)
Feb 16, 2024	107.87	108.36	107.18	107.47	2,601,691	-0.29(-0.27%)
Feb 15, 2024	106.90	108.28	106.33	107.76	1,529,128	+1.39(+1.30%)
Feb 14, 2024	105.06	106.87	105.06	106.37	2,054,018	+1.75(+1.67%)
Feb 13, 2024	104.56	104.83	103.41	104.62	2,308,205	-0.83(-0.78%)
Feb 12, 2024	105.32	105.84	104.64	105.45	1,385,591	+0.01(+0.01%)
Feb 09, 2024	105.40	105.51	104.40	105.44	1,482,643	+0.40(+0.38%)
Feb 08, 2024	104.64	105.66	104.07	105.04	2,235,573	+0.55(+0.52%)
Feb 07, 2024	104.30	105.04	103.34	104.50	1,895,343	+0.82(+0.80%)
Feb 06, 2024	104.07	104.44	103.07	103.67	2,132,350	+0.07(+0.07%)
Feb 05, 2024	101.85	103.81	101.65	103.60	2,603,289	+1.03(+1.01%)
Feb 02, 2024	101.20	102.99	100.84	102.57	1,674,199	+1.09(+1.08%)

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.