Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	62.04	62.88	61.79	62.65	1,993,897	+0.23(+0.38%)
Dec 29, 2022	63.22	63.30	62.26	62.42	2,170,895	-0.42(-0.67%)
Dec 28, 2022	63.75	63.83	62.77	62.83	1,615,580	-0.68(-1.07%)
Dec 27, 2022	63.78	64.04	63.35	63.51	1,642,906	-0.15(-0.23%)
Dec 23, 2022	63.16	64.00	62.87	63.66	2,427,993	+0.46(+0.73%)
Dec 22, 2022	63.75	63.93	62.33	63.19	4,061,497	-0.78(-1.22%)
Dec 21, 2022	63.39	64.23	63.25	63.97	2,669,951	+1.04(+1.65%)
Dec 20, 2022	62.90	63.50	62.64	62.94	3,422,893	+0.19(+0.30%)
Dec 19, 2022	62.21	63.29	62.21	62.75	3,142,509	+0.56(+0.90%)
Dec 16, 2022	61.46	62.48	61.09	62.19	7,817,141	+0.19(+0.31%)
Dec 15, 2022	63.30	63.30	61.70	62.00	4,394,240	-1.29(-2.03%)
Dec 14, 2022	64.43	64.95	62.94	63.28	3,875,014	+0.33(+0.53%)
Dec 13, 2022	64.92	65.04	62.02	62.95	4,327,373	-0.46(-0.72%)
Dec 12, 2022	62.66	63.67	62.11	63.41	3,408,816	+1.05(+1.68%)
Dec 09, 2022	63.92	64.06	62.22	62.36	5,020,857	-1.45(-2.27%)
Dec 08, 2022	64.49	64.98	63.52	63.81	2,541,042	-0.54(-0.84%)
Dec 07, 2022	64.02	64.80	63.98	64.35	3,237,999	+0.50(+0.79%)
Dec 06, 2022	63.76	64.11	63.34	63.84	3,756,643	+0.19(+0.30%)
Dec 05, 2022	64.70	64.71	63.54	63.65	2,520,399	-1.50(-2.30%)
Dec 02, 2022	64.30	65.35	64.09	65.15	3,313,078	-0.10(-0.15%)
Dec 01, 2022	65.35	65.77	65.00	65.25	2,998,486	+0.02(+0.04%)
Nov 30, 2022	64.15	65.53	63.68	65.22	4,967,415	+1.02(+1.58%)
Nov 29, 2022	63.91	64.63	63.78	64.21	2,690,366	+0.40(+0.63%)
Nov 28, 2022	64.48	64.63	63.47	63.81	3,062,126	-0.87(-1.35%)
Nov 25, 2022	65.32	65.40	64.63	64.68	1,093,407	-0.53(-0.81%)
Nov 23, 2022	65.42	66.01	64.75	65.21	2,997,588	-0.08(-0.12%)
Nov 22, 2022	64.42	65.43	64.35	65.29	3,169,069	+1.02(+1.59%)
Nov 21, 2022	64.00	64.56	63.85	64.27	2,213,346	+0.30(+0.47%)
Nov 18, 2022	64.42	64.64	63.63	63.97	5,057,935	+0.22(+0.35%)
Nov 17, 2022	62.15	63.79	61.98	63.75	3,393,340	+0.07(+0.11%)
Nov 16, 2022	63.30	64.41	63.06	63.68	3,706,358	+0.38(+0.60%)
Nov 15, 2022	63.41	63.99	62.76	63.30	2,936,804	+0.27(+0.43%)
Nov 14, 2022	63.01	63.97	62.46	63.02	2,734,227	+0.06(+0.09%)
Nov 11, 2022	62.53	63.29	62.30	62.97	3,876,303	+0.44(+0.70%)
Nov 10, 2022	63.02	63.10	61.56	62.53	4,963,904	+1.32(+2.16%)
Nov 09, 2022	61.16	62.29	60.98	61.21	4,951,539	-0.48(-0.79%)
Nov 08, 2022	60.94	62.02	60.72	61.70	3,978,636	+0.87(+1.42%)
Nov 07, 2022	61.10	61.29	60.44	60.83	3,627,034	+0.01(+0.02%)
Nov 04, 2022	60.43	61.15	60.26	60.82	3,919,061	+1.31(+2.21%)
Nov 03, 2022	58.16	60.08	57.59	59.51	4,257,829	+0.79(+1.34%)
Nov 02, 2022	59.19		58.59	58.72	3,282,776	-0.77(-1.29%)
Nov 01, 2022	59.64	59.86	58.66	59.49	2,595,319	+0.07(+0.12%)
Oct 31, 2022	58.63	59.59	58.48	59.42	3,568,967	+0.33(+0.55%)
Oct 28, 2022	58.01	59.22	57.75	59.09	3,412,488	+1.33(+2.31%)
Oct 27, 2022	57.43	58.29	56.96	57.76	3,824,352	+0.82(+1.43%)
Oct 26, 2022	57.34	57.68	56.35	56.94	6,450,842	+0.65(+1.16%)
Oct 25, 2022	58.23	58.29	55.04	56.29	5,228,284	-0.17(-0.30%)
Oct 24, 2022	55.89	56.61	55.75	56.46	3,609,986	+1.14(+2.05%)
Oct 21, 2022	53.88	55.62	53.81	55.33	3,411,101	+1.60(+2.97%)
Oct 20, 2022	55.84	55.84	53.58	53.73	2,987,979	-1.95(-3.49%)
Oct 19, 2022	55.60	56.20	55.24	55.68	2,507,547	+0.02(+0.04%)
Oct 18, 2022	55.48	56.09	54.78	55.65	2,679,424	+1.14(+2.08%)
Oct 17, 2022	55.26	55.55	54.34	54.52	3,198,898	+0.36(+0.66%)
Oct 14, 2022	55.27	55.43	53.93	54.16	2,585,867	-1.21(-2.18%)
Oct 13, 2022	53.43	55.61	53.08	55.37	2,789,977	+1.04(+1.91%)
Oct 12, 2022	55.07	55.39	54.31	54.34	2,190,723	-0.32(-0.58%)
Oct 11, 2022	53.86	55.38	53.72	54.65	2,694,498	+0.73(+1.35%)
Oct 10, 2022	54.31	54.47	53.51	53.92	1,862,068	+0.12(+0.23%)
Oct 07, 2022	54.46	54.67	53.67	53.80	3,061,554	-1.24(-2.25%)
Oct 06, 2022	55.62	56.49	55.02	55.04	2,988,675	-0.74(-1.33%)
Oct 05, 2022	54.91	56.22	54.39	55.78	3,763,977	+0.61(+1.11%)
Oct 04, 2022	53.76	55.31	53.70	55.17	4,257,816	+2.10(+3.97%)

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.