Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	50.24	51.05	49.71	50.34	3,099,168	-0.48(-0.95%)
Jun 29, 2022	50.98	51.09	50.24	50.83	2,037,467	-0.05(-0.10%)
Jun 28, 2022	51.39	52.27	50.83	50.87	2,059,684	-0.37(-0.73%)
Jun 27, 2022	51.81	51.98	50.87	51.25	2,401,070	-0.24(-0.46%)
Jun 24, 2022	50.24	51.68	50.15	51.49	3,632,141	+1.61(+3.22%)
Jun 23, 2022	51.21	51.43	49.40	49.88	3,221,850	-1.22(-2.38%)
Jun 22, 2022	51.04	51.49	50.64	51.09	2,330,866	-0.57(-1.11%)
Jun 21, 2022	51.33	51.79	50.54	51.67	2,223,915	+1.58(+3.16%)
Jun 17, 2022	49.84	50.39	49.25	50.09	4,682,860	+0.21(+0.43%)
Jun 16, 2022	51.72	51.82	49.52	49.87	2,933,432	-2.62(-4.99%)
Jun 15, 2022	51.96	53.16	51.71	52.49	4,153,743	+1.03(+2.01%)
Jun 14, 2022	51.10	51.83	50.76	51.46	2,781,854	+0.72(+1.42%)
Jun 13, 2022	51.14	51.69	50.47	50.73	3,136,032	-1.30(-2.49%)
Jun 10, 2022	53.14	53.16	51.92	52.03	2,845,219	-1.79(-3.33%)
Jun 09, 2022	54.48	54.95	53.80	53.82	2,438,839	-0.83(-1.51%)
Jun 08, 2022	54.17	54.93	53.91	54.65	4,869,542	+0.24(+0.45%)
Jun 07, 2022	54.01	54.65	53.11	54.40	4,552,492	+0.21(+0.38%)
Jun 06, 2022	54.41	54.59	54.10	54.19	2,738,737	+0.21(+0.40%)
Jun 03, 2022	54.12	54.27	53.66	53.98	3,113,005	-0.40(-0.74%)
Jun 02, 2022	54.43	54.78	53.61	54.38	2,765,633	+0.25(+0.46%)
Jun 01, 2022	53.23	54.34	52.27	54.13	4,353,793	+1.04(+1.96%)
May 31, 2022	52.26	53.56	51.58	53.09	6,187,955	+0.72(+1.37%)
May 27, 2022	52.01	52.50	51.92	52.38	3,839,143	+0.94(+1.82%)
May 26, 2022	51.36	52.00	51.23	51.44	3,385,402	+0.38(+0.74%)
May 25, 2022	50.31	51.27	50.11	51.06	2,842,934	+0.78(+1.56%)
May 24, 2022	49.88	50.37	49.25	50.28	2,668,229	+0.23(+0.46%)
May 23, 2022	49.49	50.62	49.44	50.05	3,082,230	+1.25(+2.57%)
May 20, 2022	49.79	50.04	47.80	48.80	2,720,401	-0.98(-1.98%)
May 19, 2022	49.18	50.42	48.72	49.78	2,601,484	+0.15(+0.31%)
May 18, 2022	51.80	51.91	49.53	49.63	4,034,193	-2.40(-4.62%)
May 17, 2022	51.67	52.16	51.24	52.03	2,571,474	+1.11(+2.19%)
May 16, 2022	51.38	51.38	50.09	50.92	2,549,521	-0.29(-0.56%)
May 13, 2022	51.24	51.83	50.91	51.20	2,383,295	+0.16(+0.31%)
May 12, 2022	50.40	51.19	50.12	51.05	1,910,386	+0.54(+1.07%)
May 11, 2022	50.96	51.72	50.34	50.51	2,801,593	-0.70(-1.36%)
May 10, 2022	52.99	53.00	50.91	51.20	2,765,780	-0.77(-1.48%)
May 09, 2022	51.03	52.34	50.87	51.98	3,659,298	+0.52(+1.01%)
May 06, 2022	51.77	51.93	50.47	51.46	2,307,904	-0.43(-0.82%)
May 05, 2022	52.98	53.13	51.30	51.88	3,045,645	-1.71(-3.19%)
May 04, 2022	51.94	53.74	51.62	53.60	2,957,096	+1.78(+3.44%)
May 03, 2022	51.38	52.54	51.30	51.81	2,530,813	+0.65(+1.27%)
May 02, 2022	50.83	51.64	50.23	51.16	2,909,248	+0.58(+1.16%)
Apr 29, 2022	51.46	52.27	50.45	50.57	3,089,892	-1.22(-2.36%)
Apr 28, 2022	51.71	52.13	50.87	51.80	3,281,400	+0.44(+0.85%)
Apr 27, 2022	51.43	52.16	50.87	51.36	3,285,201	+0.32(+0.62%)
Apr 26, 2022	52.37	53.67	50.10	51.04	4,852,940	-1.54(-2.93%)
Apr 25, 2022	51.98	52.75	50.81	52.58	4,519,465	+0.40(+0.77%)
Apr 22, 2022	53.08	53.34	52.10	52.18	2,692,305	-1.47(-2.74%)
Apr 21, 2022	53.64	54.25	53.39	53.65	2,316,302	+0.30(+0.57%)
Apr 20, 2022	52.83	53.53	52.83	53.35	2,175,128	+1.04(+1.98%)
Apr 19, 2022	51.15	52.45	50.99	52.31	2,033,882	+1.25(+2.46%)
Apr 18, 2022	50.67	51.38	50.63	51.06	2,233,153	+0.08(+0.16%)
Apr 14, 2022	50.75	51.34	50.66	50.98	7,355,439	+0.29(+0.56%)
Apr 13, 2022	50.13	50.77	50.05	50.69	2,295,326	+0.51(+1.01%)
Apr 12, 2022	50.06	50.99	49.95	50.18	2,940,187	-0.10(-0.21%)
Apr 11, 2022	50.50	51.77	50.24	50.29	2,589,669	-0.29(-0.57%)
Apr 08, 2022	50.79	51.02	50.36	50.57	2,722,236	-0.13(-0.26%)
Apr 07, 2022	50.59	51.07	50.11	50.71	2,844,315	-0.13(-0.25%)
Apr 06, 2022	50.22	50.98	49.81	50.84	3,268,490	+0.39(+0.77%)
Apr 05, 2022	50.43	50.99	49.83	50.45	4,481,608	-1.02(-1.98%)
Apr 04, 2022	51.48	51.87	49.93	51.46	3,824,836	-0.43(-0.83%)

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.