Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	48.30	48.39	46.91	46.89	3,100,625	-1.27(-2.64%)
Sep 29, 2021	47.97	48.51	47.64	48.16	1,981,983	+0.14(+0.30%)
Sep 28, 2021	48.50	48.80	47.90	48.02	2,810,349	-0.44(-0.91%)
Sep 27, 2021	47.97	48.83	47.94	48.46	2,636,369	+0.61(+1.28%)
Sep 24, 2021	47.83	48.20	47.69	47.85	1,928,549	-0.18(-0.38%)
Sep 23, 2021	47.31	48.44	47.24	48.03	3,481,189	+0.84(+1.79%)
Sep 22, 2021	47.48	47.90	47.13	47.19	5,307,432	+0.27(+0.58%)
Sep 21, 2021	47.46	47.66	46.77	46.92	5,131,183	-0.54(-1.14%)
Sep 20, 2021	47.83	47.87	47.19	47.46	9,882,994	-1.00(-2.06%)
Sep 17, 2021	49.72	49.72	48.10	48.46	7,767,510	-0.53(-1.08%)
Sep 16, 2021	50.33	50.37	48.93	48.98	5,831,503	-1.27(-2.53%)
Sep 15, 2021	49.97	50.70	49.79	50.26	6,990,037	+0.39(+0.77%)
Sep 14, 2021	50.34	50.42	49.57	49.87	4,632,863	-0.27(-0.53%)
Sep 13, 2021	50.30	50.51	49.39	50.14	5,811,641	+0.46(+0.92%)
Sep 10, 2021	49.49	50.00	49.30	49.68	4,203,643	+0.24(+0.48%)
Sep 09, 2021	49.19	49.60	49.09	49.44	6,021,578	+0.54(+1.11%)
Sep 08, 2021	48.81	48.97	48.25	48.90	3,463,483	-0.13(-0.27%)
Sep 07, 2021	49.80	50.23	48.81	49.03	4,232,070	-1.13(-2.26%)
Sep 03, 2021	49.74	50.64	49.62	50.17	3,455,771	+0.31(+0.62%)
Sep 02, 2021	49.20	50.03	49.12	49.86	4,101,520	+0.74(+1.51%)
Sep 01, 2021	48.95	49.15	48.57	49.12	2,727,185	+0.47(+0.96%)
Aug 31, 2021	48.72	48.80	48.41	48.65	3,215,525	-0.11(-0.22%)
Aug 30, 2021	48.98	49.01	48.56	48.75	2,090,557	-0.12(-0.24%)
Aug 27, 2021	48.48	48.97	48.37	48.87	3,102,598	+0.46(+0.96%)
Aug 26, 2021	48.60	48.63	48.25	48.41	3,108,996	-0.30(-0.61%)
Aug 25, 2021	48.34	48.87	48.30	48.71	2,791,315	+0.13(+0.27%)
Aug 24, 2021	47.99	48.63	47.92	48.57	3,168,892	+0.80(+1.68%)
Aug 23, 2021	47.81	48.08	47.46	47.77	2,504,028	+0.08(+0.16%)
Aug 20, 2021	47.77	47.94	47.31	47.70	2,961,164	-0.06(-0.12%)
Aug 19, 2021	47.21	47.93	47.09	47.75	7,546,741	+0.28(+0.59%)
Aug 18, 2021	47.37	47.67	47.31	47.48	3,330,465	-0.14(-0.30%)
Aug 17, 2021	47.75	47.83	46.97	47.62	3,142,989	-0.40(-0.84%)
Aug 16, 2021	47.87	48.26	47.45	48.02	1,965,052	+0.01(+0.02%)
Aug 13, 2021	48.63	48.71	47.93	48.01	1,844,818	-0.52(-1.07%)
Aug 12, 2021	48.99	49.23	48.41	48.53	3,892,206	-0.45(-0.92%)
Aug 11, 2021	47.55	48.99	47.33	48.98	4,106,292	+1.79(+3.80%)
Aug 10, 2021	47.31	47.78	46.88	47.19	5,794,297	-0.09(-0.19%)
Aug 09, 2021	47.29	47.87	47.06	47.28	6,101,496	-0.08(-0.18%)
Aug 06, 2021	47.75	47.92	47.32	47.36	6,551,865	-0.03(-0.06%)
Aug 05, 2021	48.25	48.31	47.34	47.39	5,486,428	-0.60(-1.25%)
Aug 04, 2021	48.28	48.63	47.89	47.99	6,096,965	-0.44(-0.92%)
Aug 03, 2021	48.70	49.25	47.93	48.43	5,422,505	-0.12(-0.24%)
Aug 02, 2021	49.67	49.90	48.51	48.55	4,558,611	-0.56(-1.13%)
Jul 30, 2021	49.02	49.58	48.99	49.10	6,384,120	-0.17(-0.34%)
Jul 29, 2021	49.43	49.88	49.05	49.27	8,462,196	+0.31(+0.63%)
Jul 28, 2021	49.77	49.81	48.95	48.96	4,337,944	-1.10(-2.20%)
Jul 27, 2021	50.89	51.66	49.57	50.06	5,797,628	-1.36(-2.65%)
Jul 26, 2021	51.76	52.13	51.25	51.42	2,285,842	-0.40(-0.77%)
Jul 23, 2021	51.71	51.99	51.52	51.82	2,164,262	+0.26(+0.51%)
Jul 22, 2021	52.08	52.08	51.40	51.56	2,510,908	-0.60(-1.15%)
Jul 21, 2021	52.15	52.86	52.05	52.16	2,204,372	+0.04(+0.07%)
Jul 20, 2021	51.39	52.58	51.21	52.12	2,928,570	+0.82(+1.59%)
Jul 19, 2021	51.28	51.71	51.02	51.31	4,392,502	-0.53(-1.03%)
Jul 16, 2021	52.17	52.71	51.77	51.84	3,153,411	-0.43(-0.83%)
Jul 15, 2021	52.08	52.72	51.86	52.27	3,101,376	+0.35(+0.67%)
Jul 14, 2021	51.83	52.03	51.52	51.92	2,076,252	+0.09(+0.17%)
Jul 13, 2021	53.09	53.09	51.66	51.83	2,084,912	-0.42(-0.80%)
Jul 12, 2021	51.57	52.48	51.07	52.25	2,451,765	+0.48(+0.93%)
Jul 09, 2021	50.90	52.00	50.90	51.77	2,222,597	+1.09(+2.15%)
Jul 08, 2021	50.93	51.34	50.53	50.68	2,615,328	-0.71(-1.38%)
Jul 07, 2021	51.35	51.60	50.86	51.39	2,689,163	+0.07(+0.13%)
Jul 06, 2021	52.07	52.14	50.30	51.33	3,279,891	-0.92(-1.76%)
Jul 02, 2021	52.68	52.69	52.09	52.25	2,532,120	-0.29(-0.55%)

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.