Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2020	51.27	51.81	50.86	50.88	2,436,037	+0.13(+0.25%)
Nov 30, 2020	50.85	51.24	50.35	50.75	3,587,497	-0.40(-0.78%)
Nov 27, 2020	51.79	52.28	51.05	51.14	1,012,681	-0.63(-1.22%)
Nov 25, 2020	52.81	52.91	51.61	51.77	2,238,260	-0.93(-1.76%)
Nov 24, 2020	51.78	52.94	51.78	52.70	3,393,444	+0.50(+0.95%)
Nov 23, 2020	52.89	52.89	51.59	52.21	1,966,529	+0.45(+0.88%)
Nov 20, 2020	51.38	52.35	51.16	51.75	2,848,305	-0.73(-1.40%)
Nov 19, 2020	52.04	52.60	51.31	52.48	1,753,614	+0.12(+0.22%)
Nov 18, 2020	52.14	53.02	51.52	52.37	1,772,143	+0.59(+1.15%)
Nov 17, 2020	52.11	52.11	51.31	51.77	1,836,495	-0.64(-1.22%)
Nov 16, 2020	52.81	53.20	51.30	52.42	2,377,489	+0.01(+0.01%)
Nov 13, 2020	52.36	52.57	51.90	52.41	2,180,789	+0.54(+1.03%)
Nov 12, 2020	52.32	52.55	51.54	51.87	2,269,357	-0.69(-1.31%)
Nov 11, 2020	53.48	53.56	52.24	52.56	2,564,853	-0.55(-1.04%)
Nov 10, 2020	52.40	53.98	52.28	53.11	3,473,681	+0.30(+0.57%)
Nov 09, 2020	55.74	55.85	52.71	52.81	4,209,349	+0.48(+0.92%)
Nov 06, 2020	53.22	53.22	52.08	52.33	1,947,532	-0.30(-0.57%)
Nov 05, 2020	51.81	53.03	51.16	52.63	2,094,719	+1.08(+2.10%)
Nov 04, 2020	53.86	54.19	51.47	51.55	2,619,388	-1.76(-3.30%)
Nov 03, 2020	52.33	53.63	52.00	53.31	2,825,087	+1.71(+3.32%)
Nov 02, 2020	50.33	51.64	50.17	51.60	2,580,287	+2.00(+4.04%)
Oct 30, 2020	49.40	49.88	49.01	49.59	2,337,658	-0.17(-0.34%)
Oct 29, 2020	49.17	50.29	48.92	49.76	2,172,139	+0.45(+0.92%)
Oct 28, 2020	50.41	50.83	49.31	49.31	3,193,749	-2.07(-4.02%)
Oct 27, 2020	52.72	53.08	51.33	51.38	2,306,481	-1.23(-2.34%)
Oct 26, 2020	53.01	53.10	51.98	52.61	3,265,606	-1.20(-2.23%)
Oct 23, 2020	53.48	53.99	53.28	53.81	2,679,578	+0.55(+1.04%)
Oct 22, 2020	53.45	53.72	52.62	53.26	2,978,615	+0.45(+0.86%)
Oct 21, 2020	52.33	53.31	52.29	52.80	4,370,598	+0.33(+0.63%)
Oct 20, 2020	53.08	53.44	51.69	52.47	6,765,037	-0.42(-0.79%)
Oct 19, 2020	52.26	53.20	52.26	52.89	4,469,493	+0.65(+1.25%)
Oct 16, 2020	52.05	53.05	51.08	52.24	3,302,472	+0.45(+0.87%)
Oct 15, 2020	51.10	51.83	51.03	51.79	1,597,708	+0.11(+0.21%)
Oct 14, 2020	51.26	52.28	51.26	51.68	2,036,348	+0.25(+0.49%)
Oct 13, 2020	51.66	52.21	50.88	51.43	2,870,117	-0.72(-1.38%)
Oct 12, 2020	52.40	52.43	51.77	52.15	3,006,568	+0.33(+0.63%)
Oct 09, 2020	52.28	52.83	51.60	51.82	3,163,707	-0.42(-0.80%)
Oct 08, 2020	52.05	52.25	51.11	52.24	1,342,036	+0.03(+0.06%)
Oct 07, 2020	51.56	52.28	51.33	52.21	1,825,293	+1.28(+2.52%)
Oct 06, 2020	51.16	52.19	50.79	50.93	2,157,756	-0.24(-0.47%)
Oct 05, 2020	49.91	51.36	49.77	51.17	2,058,837	+1.80(+3.65%)
Oct 02, 2020	48.53	49.86	48.12	49.37	1,788,623	+0.29(+0.59%)

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.