Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	49.02	49.58	48.99	49.10	6,384,126	-0.17(-0.34%)
Jul 29, 2021	49.43	49.88	49.05	49.27	8,462,204	+0.31(+0.63%)
Jul 28, 2021	49.77	49.81	48.95	48.96	4,337,948	-1.10(-2.20%)
Jul 27, 2021	50.89	51.66	49.57	50.06	5,797,633	-1.36(-2.65%)
Jul 26, 2021	51.76	52.13	51.25	51.42	2,285,844	-0.40(-0.76%)
Jul 23, 2021	51.71	51.99	51.52	51.82	2,164,263	+0.26(+0.50%)
Jul 22, 2021	52.08	52.08	51.40	51.56	2,510,911	-0.60(-1.15%)
Jul 21, 2021	52.15	52.86	52.05	52.16	2,204,374	+0.04(+0.07%)
Jul 20, 2021	51.39	52.58	51.21	52.12	2,928,572	+0.82(+1.59%)
Jul 19, 2021	51.28	51.71	51.02	51.31	4,392,506	-0.53(-1.03%)
Jul 16, 2021	52.17	52.71	51.77	51.84	3,153,414	-0.43(-0.83%)
Jul 15, 2021	52.08	52.72	51.86	52.27	3,101,379	+0.35(+0.67%)
Jul 14, 2021	51.83	52.03	51.52	51.92	2,076,254	+0.09(+0.17%)
Jul 13, 2021	53.09	53.09	51.66	51.83	2,084,914	-0.42(-0.80%)
Jul 12, 2021	51.57	52.48	51.07	52.25	2,451,767	+0.48(+0.93%)
Jul 09, 2021	50.90	52.00	50.90	51.77	2,222,599	+1.09(+2.15%)
Jul 08, 2021	50.93	51.34	50.53	50.68	2,615,331	-0.71(-1.38%)
Jul 07, 2021	51.35	51.60	50.86	51.39	2,689,166	+0.07(+0.13%)
Jul 06, 2021	52.07	52.14	50.30	51.33	3,279,894	-0.92(-1.76%)
Jul 02, 2021	52.68	52.69	52.09	52.25	2,532,123	-0.29(-0.55%)
Jul 01, 2021	53.02	53.31	52.46	52.54	2,068,355	-0.27(-0.52%)
Jun 30, 2021	52.44	52.92	52.15	52.81	2,547,779	+0.64(+1.22%)
Jun 29, 2021	52.70	52.87	51.85	52.17	2,028,527	-0.28(-0.53%)
Jun 28, 2021	52.81	52.81	52.24	52.45	2,468,407	-0.20(-0.38%)
Jun 25, 2021	52.54	53.00	52.31	52.65	4,261,949	+0.30(+0.57%)
Jun 24, 2021	52.43	52.80	52.23	52.35	2,912,851	+0.44(+0.84%)
Jun 23, 2021	52.41	52.41	51.37	51.92	4,319,793	+0.22(+0.42%)
Jun 22, 2021	51.68	51.94	51.20	51.70	5,634,658	-0.02(-0.03%)
Jun 21, 2021	51.83	52.41	51.69	51.71	3,264,846	+0.21(+0.41%)
Jun 18, 2021	52.35	52.59	51.45	51.50	5,338,709	-1.50(-2.84%)
Jun 17, 2021	53.93	54.24	52.49	53.00	3,143,045	-1.05(-1.95%)
Jun 16, 2021	54.53	54.57	53.82	54.06	2,318,393	-0.57(-1.05%)
Jun 15, 2021	54.44	54.65	53.86	54.63	2,171,514	+0.75(+1.38%)
Jun 14, 2021	54.53	54.60	53.57	53.89	2,710,552	-0.77(-1.41%)
Jun 11, 2021	54.57	54.75	54.14	54.66	2,184,041	+0.39(+0.72%)
Jun 10, 2021	55.18	55.26	54.19	54.26	2,235,837	-0.52(-0.95%)
Jun 09, 2021	55.55	55.55	54.78	54.79	1,391,026	-0.53(-0.95%)
Jun 08, 2021	55.36	55.47	54.86	55.31	1,992,452	+0.07(+0.12%)
Jun 07, 2021	56.36	56.38	55.00	55.25	2,201,239	-0.92(-1.64%)
Jun 04, 2021	55.17	56.42	55.06	56.17	2,920,754	+1.13(+2.05%)
Jun 03, 2021	54.19	55.50	54.19	55.04	2,700,891	+0.43(+0.79%)
Jun 02, 2021	55.06	55.06	54.41	54.61	2,168,093	-0.10(-0.18%)
Jun 01, 2021	54.63	55.07	54.48	54.71	1,852,786	+0.53(+0.98%)
May 28, 2021	54.26	54.28	53.73	54.18	1,982,735	+0.11(+0.21%)
May 27, 2021	54.26	54.42	53.71	54.06	2,962,492	+0.34(+0.64%)
May 26, 2021	53.57	53.79	53.33	53.72	1,963,529	+0.14(+0.27%)
May 25, 2021	54.35	54.72	53.48	53.58	1,375,564	-0.76(-1.40%)
May 24, 2021	54.87	54.87	54.31	54.34	1,521,963	-0.11(-0.21%)
May 21, 2021	54.05	54.61	53.88	54.45	4,108,347	+0.72(+1.34%)
May 20, 2021	54.00	54.05	53.55	53.73	2,185,715	-0.27(-0.50%)
May 19, 2021	53.17	54.03	52.47	54.00	3,327,650	+0.14(+0.25%)
May 18, 2021	55.61	55.61	53.81	53.87	2,667,222	-1.63(-2.94%)
May 17, 2021	56.00	56.21	55.30	55.50	1,726,200	-0.51(-0.91%)
May 14, 2021	56.12	56.13	55.42	56.01	1,958,859	+0.25(+0.46%)
May 13, 2021	54.14	56.26	53.93	55.76	4,135,479	+1.41(+2.59%)
May 12, 2021	55.70	56.14	54.25	54.35	2,461,858	-1.72(-3.07%)
May 11, 2021	56.25	56.62	55.73	56.07	3,415,134	-0.37(-0.66%)
May 10, 2021	56.01	57.02	55.76	56.44	3,995,901	+0.73(+1.30%)
May 07, 2021	55.10	55.81	54.60	55.72	3,366,823	+0.45(+0.82%)
May 06, 2021	54.11	55.31	53.98	55.26	3,307,328	+1.47(+2.74%)
May 05, 2021	53.12	54.00	52.56	53.79	5,483,328	+0.69(+1.30%)
May 04, 2021	53.41	53.61	52.51	53.10	4,101,207	-0.43(-0.80%)

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.