Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	52.20	52.48	51.30	51.35	3,435,093	-0.72(-1.39%)
Sep 29, 2022	52.08	52.13	51.16	52.08	3,438,144	-0.28(-0.54%)
Sep 28, 2022	51.28	52.57	51.07	52.36	2,958,635	+1.45(+2.86%)
Sep 27, 2022	51.23	51.50	50.29	50.91	2,625,151	-0.02(-0.05%)
Sep 26, 2022	51.20	51.98	50.92	50.93	3,084,529	-0.50(-0.97%)
Sep 23, 2022	51.64	51.74	50.67	51.43	2,898,166	-0.67(-1.28%)
Sep 22, 2022	52.46	52.82	51.84	52.10	2,010,649	-0.34(-0.66%)
Sep 21, 2022	53.39	53.82	52.44	52.44	2,140,516	-0.66(-1.25%)
Sep 20, 2022	53.18	53.32	52.54	53.10	2,249,916	-0.46(-0.86%)
Sep 19, 2022	51.93	53.58	51.93	53.56	2,442,839	+1.32(+2.53%)
Sep 16, 2022	52.07	52.57	51.48	52.24	4,857,973	-0.31(-0.58%)
Sep 15, 2022	53.00	53.51	52.26	52.55	3,450,898	-0.46(-0.87%)
Sep 14, 2022	52.87	53.20	52.51	53.01	2,722,391	+0.20(+0.38%)
Sep 13, 2022	54.08	54.20	52.55	52.81	3,364,838	-2.07(-3.77%)
Sep 12, 2022	54.45	55.06	54.29	54.88	2,244,923	+0.58(+1.07%)
Sep 09, 2022	54.12	54.90	54.01	54.29	3,729,923	+1.32(+2.49%)
Sep 08, 2022	53.78	53.78	51.99	52.97	4,334,753	-1.37(-2.53%)
Sep 07, 2022	53.20	54.54	52.85	54.35	2,760,819	+1.07(+2.00%)
Sep 06, 2022	53.06	53.57	52.75	53.28	2,130,244	+0.22(+0.42%)
Sep 02, 2022	54.11	54.47	52.90	53.06	1,711,294	-0.61(-1.13%)
Sep 01, 2022	53.37	53.72	53.16	53.67	1,715,947	-0.03(-0.06%)
Aug 31, 2022	53.54	54.18	53.37	53.70	2,551,807	-0.33(-0.61%)
Aug 30, 2022	54.38	54.56	53.51	54.03	1,947,004	-0.51(-0.93%)
Aug 29, 2022	54.80	55.03	54.46	54.54	2,269,124	-0.67(-1.21%)
Aug 26, 2022	56.73	57.06	55.12	55.21	2,876,835	-1.52(-2.68%)
Aug 25, 2022	56.30	56.75	56.11	56.73	2,726,519	+0.59(+1.05%)
Aug 24, 2022	55.77	56.21	55.18	56.14	2,878,592	+0.53(+0.95%)
Aug 23, 2022	55.61	56.17	55.46	55.61	2,802,394	+0.09(+0.17%)
Aug 22, 2022	56.57	56.57	55.42	55.52	4,179,519	-1.56(-2.74%)
Aug 19, 2022	57.34	57.46	56.94	57.08	2,063,650	-0.73(-1.26%)
Aug 18, 2022	57.48	57.89	57.31	57.81	1,931,903	+0.43(+0.75%)
Aug 17, 2022	57.47	57.80	57.33	57.39	2,025,282	-0.77(-1.33%)
Aug 16, 2022	57.53	58.37	57.36	58.16	1,672,299	+0.54(+0.94%)
Aug 15, 2022	57.10	58.14	57.10	57.62	2,229,391	+0.31(+0.54%)
Aug 12, 2022	57.32	57.37	56.84	57.31	2,467,238	+0.45(+0.78%)
Aug 11, 2022	56.98	57.58	56.61	56.86	3,188,106	-0.15(-0.27%)
Aug 10, 2022	56.81	57.05	56.61	57.01	3,731,021	+1.15(+2.06%)
Aug 09, 2022	55.99	56.21	55.63	55.86	1,474,454	-0.13(-0.24%)
Aug 08, 2022	56.16	56.58	55.78	56.00	1,820,593	+0.28(+0.50%)
Aug 05, 2022	55.07	55.77	54.79	55.72	1,414,650	+0.15(+0.27%)
Aug 04, 2022	55.69	55.73	55.29	55.56	3,565,334	+0.02(+0.04%)
Aug 03, 2022	55.45	55.69	54.91	55.54	2,480,223	+0.37(+0.68%)
Aug 02, 2022	54.89	55.85	54.86	55.17	2,334,486	-0.37(-0.66%)
Aug 01, 2022	55.68	56.07	55.20	55.53	2,508,016	-0.43(-0.78%)
Jul 29, 2022	55.56	56.15	55.14	55.97	2,884,630	+0.34(+0.62%)
Jul 28, 2022	54.63	55.65	54.32	55.63	2,657,620	+1.17(+2.14%)
Jul 27, 2022	53.40	54.69	53.05	54.46	3,127,333	+1.28(+2.41%)
Jul 26, 2022	53.50	53.81	51.31	53.17	5,627,244	+0.57(+1.09%)
Jul 25, 2022	51.70	52.73	51.70	52.60	2,833,138	+0.79(+1.53%)
Jul 22, 2022	51.90	52.09	51.50	51.80	2,004,496	+0.14(+0.27%)
Jul 21, 2022	51.36	52.00	51.15	51.66	1,793,768	+0.10(+0.19%)
Jul 20, 2022	50.89	51.96	50.84	51.57	2,421,131	+0.18(+0.36%)
Jul 19, 2022	49.63	51.50	49.63	51.38	4,030,972	+2.28(+4.64%)
Jul 18, 2022	49.28	49.76	48.83	49.10	2,376,980	+0.16(+0.32%)
Jul 15, 2022	48.95	49.19	48.23	48.94	10,326,455	+0.59(+1.23%)
Jul 14, 2022	47.77	48.41	47.08	48.35	3,126,852	-0.15(-0.30%)
Jul 13, 2022	48.18	49.58	48.18	48.50	3,127,334	-0.61(-1.25%)
Jul 12, 2022	48.50	49.83	48.37	49.11	2,730,840	+0.63(+1.30%)
Jul 11, 2022	48.64	49.07	48.34	48.48	3,648,136	-1.09(-2.20%)
Jul 08, 2022	50.48	50.48	49.16	49.57	2,478,841	-0.72(-1.42%)
Jul 07, 2022	49.93	51.02	49.83	50.28	2,571,673	+0.56(+1.13%)
Jul 06, 2022	50.05	50.17	49.16	49.72	2,019,081	-0.33(-0.66%)
Jul 05, 2022	49.65	50.09	48.93	50.05	2,733,117	-0.63(-1.24%)

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.