Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	69.18	69.42	68.50	69.20	4,402,404	+0.34(+0.49%)
Jan 30, 2023	69.89	70.31	68.75	68.87	4,184,654	-1.17(-1.67%)
Jan 27, 2023	70.91	71.06	68.97	70.04	4,427,767	-1.01(-1.43%)
Jan 26, 2023	70.84	71.47	70.01	71.05	4,221,390	+0.90(+1.28%)
Jan 25, 2023	70.15	70.47	69.20	70.15	4,236,461	-0.17(-0.24%)
Jan 24, 2023	66.47	70.55	65.52	70.32	12,199,819	+5.59(+8.64%)
Jan 23, 2023	63.19	65.25	62.71	64.73	6,280,441	+1.94(+3.09%)
Jan 20, 2023	61.95	62.97	61.62	62.80	3,504,024	+0.75(+1.20%)
Jan 19, 2023	63.00	63.00	61.52	62.05	3,310,862	-1.10(-1.73%)
Jan 18, 2023	64.61	64.92	63.07	63.14	3,728,314	-1.18(-1.84%)
Jan 17, 2023	65.21	65.39	64.28	64.33	3,396,964	-0.67(-1.03%)
Jan 13, 2023	63.87	65.07	63.66	65.00	2,689,753	+0.81(+1.26%)
Jan 12, 2023	63.61	64.51	63.48	64.19	3,061,812	+0.21(+0.33%)
Jan 11, 2023	63.68	64.03	62.95	63.98	3,557,454	+0.36(+0.57%)
Jan 10, 2023	62.52	63.64	62.22	63.62	2,904,431	+0.44(+0.70%)
Jan 09, 2023	63.47	64.05	63.01	63.18	2,854,218	-0.34(-0.53%)
Jan 06, 2023	62.35	63.69	62.35	63.51	2,519,106	+1.61(+2.60%)
Jan 05, 2023	62.00	62.19	61.38	61.90	2,752,070	-0.27(-0.44%)
Jan 04, 2023	62.72	62.90	61.90	62.18	2,790,019	-0.14(-0.22%)
Jan 03, 2023	62.60	62.82	61.83	62.31	3,118,509	-0.34(-0.54%)
Dec 30, 2022	62.04	62.88	61.79	62.65	1,993,895	+0.23(+0.38%)
Dec 29, 2022	63.22	63.30	62.26	62.42	2,170,893	-0.42(-0.66%)
Dec 28, 2022	63.75	63.83	62.77	62.83	1,615,578	-0.68(-1.07%)
Dec 27, 2022	63.78	64.04	63.35	63.51	1,642,905	-0.15(-0.23%)
Dec 23, 2022	63.16	64.00	62.87	63.66	2,427,991	+0.46(+0.73%)
Dec 22, 2022	63.75	63.93	62.33	63.19	4,061,493	-0.78(-1.22%)
Dec 21, 2022	63.39	64.23	63.25	63.97	2,669,948	+1.04(+1.65%)
Dec 20, 2022	62.90	63.50	62.64	62.94	3,422,890	+0.19(+0.30%)
Dec 19, 2022	62.21	63.29	62.21	62.75	3,142,506	+0.56(+0.90%)
Dec 16, 2022	61.46	62.48	61.09	62.19	7,817,134	+0.19(+0.31%)
Dec 15, 2022	63.30	63.30	61.70	62.00	4,394,236	-1.29(-2.03%)
Dec 14, 2022	64.43	64.95	62.94	63.28	3,875,010	+0.33(+0.53%)
Dec 13, 2022	64.92	65.04	62.02	62.95	4,327,369	-0.46(-0.72%)
Dec 12, 2022	62.66	63.67	62.11	63.41	3,408,813	+1.05(+1.68%)
Dec 09, 2022	63.92	64.06	62.22	62.36	5,020,852	-1.45(-2.27%)
Dec 08, 2022	64.49	64.98	63.52	63.81	2,541,039	-0.54(-0.84%)
Dec 07, 2022	64.02	64.80	63.98	64.35	3,237,996	+0.50(+0.79%)
Dec 06, 2022	63.76	64.11	63.34	63.84	3,756,639	+0.19(+0.30%)
Dec 05, 2022	64.70	64.71	63.54	63.65	2,520,396	-1.50(-2.30%)
Dec 02, 2022	64.30	65.35	64.09	65.15	3,313,074	-0.10(-0.15%)
Dec 01, 2022	65.35	65.77	65.00	65.25	2,998,483	+0.02(+0.04%)
Nov 30, 2022	64.15	65.53	63.68	65.22	4,967,409	+1.02(+1.58%)
Nov 29, 2022	63.91	64.63	63.78	64.21	2,690,363	+0.40(+0.63%)
Nov 28, 2022	64.48	64.63	63.47	63.81	3,062,123	-0.87(-1.35%)
Nov 25, 2022	65.32	65.40	64.63	64.68	1,093,406	-0.53(-0.81%)
Nov 23, 2022	65.42	66.01	64.75	65.21	2,997,585	-0.08(-0.12%)
Nov 22, 2022	64.42	65.43	64.35	65.29	3,169,065	+1.02(+1.59%)
Nov 21, 2022	64.00	64.56	63.85	64.27	2,213,343	+0.30(+0.47%)
Nov 18, 2022	64.42	64.64	63.63	63.97	5,057,930	+0.22(+0.35%)
Nov 17, 2022	62.15	63.79	61.98	63.75	3,393,336	+0.07(+0.11%)
Nov 16, 2022	63.30	64.41	63.06	63.68	3,706,354	+0.38(+0.60%)
Nov 15, 2022	63.41	63.99	62.76	63.30	2,936,801	+0.27(+0.43%)
Nov 14, 2022	63.01	63.97	62.46	63.02	2,734,224	+0.06(+0.09%)
Nov 11, 2022	62.53	63.29	62.30	62.97	3,876,300	+0.44(+0.70%)
Nov 10, 2022	63.02	63.10	61.56	62.53	4,963,899	+1.32(+2.16%)
Nov 09, 2022	61.16	62.29	60.98	61.21	4,951,535	-0.48(-0.79%)
Nov 08, 2022	60.94	62.02	60.72	61.70	3,978,632	+0.87(+1.42%)
Nov 07, 2022	61.10	61.29	60.44	60.83	3,627,031	+0.01(+0.02%)
Nov 04, 2022	60.43	61.15	60.26	60.82	3,919,058	+1.31(+2.21%)
Nov 03, 2022	58.16	60.08	57.59	59.51	4,257,825	+0.79(+1.34%)
Nov 02, 2022	59.19		58.59	58.72	3,282,773	-0.77(-1.29%)

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.