Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	64.15	65.53	63.68	65.22	4,967,409	+1.02(+1.58%)
Nov 29, 2022	63.91	64.63	63.78	64.21	2,690,363	+0.40(+0.63%)
Nov 28, 2022	64.48	64.63	63.47	63.81	3,062,123	-0.87(-1.35%)
Nov 25, 2022	65.32	65.40	64.63	64.68	1,093,406	-0.53(-0.81%)
Nov 23, 2022	65.42	66.01	64.75	65.21	2,997,585	-0.08(-0.12%)
Nov 22, 2022	64.42	65.43	64.35	65.29	3,169,065	+1.02(+1.59%)
Nov 21, 2022	64.00	64.56	63.85	64.27	2,213,343	+0.30(+0.47%)
Nov 18, 2022	64.42	64.64	63.63	63.97	5,057,930	+0.22(+0.35%)
Nov 17, 2022	62.15	63.79	61.98	63.75	3,393,336	+0.07(+0.11%)
Nov 16, 2022	63.30	64.41	63.06	63.68	3,706,354	+0.38(+0.60%)
Nov 15, 2022	63.41	63.99	62.76	63.30	2,936,801	+0.27(+0.43%)
Nov 14, 2022	63.01	63.97	62.46	63.02	2,734,224	+0.06(+0.09%)
Nov 11, 2022	62.53	63.29	62.30	62.97	3,876,300	+0.44(+0.70%)
Nov 10, 2022	63.02	63.10	61.56	62.53	4,963,899	+1.32(+2.16%)
Nov 09, 2022	61.16	62.29	60.98	61.21	4,951,535	-0.48(-0.79%)
Nov 08, 2022	60.94	62.02	60.72	61.70	3,978,632	+0.87(+1.42%)
Nov 07, 2022	61.10	61.29	60.44	60.83	3,627,031	+0.01(+0.02%)
Nov 04, 2022	60.43	61.15	60.26	60.82	3,919,058	+1.31(+2.21%)
Nov 03, 2022	58.16	60.08	57.59	59.51	4,257,825	+0.79(+1.34%)
Nov 02, 2022	59.19		58.59	58.72	3,282,773	-0.77(-1.29%)
Nov 01, 2022	59.64	59.86	58.66	59.49	2,595,317	+0.07(+0.12%)
Oct 31, 2022	58.63	59.59	58.48	59.42	3,568,964	+0.33(+0.55%)
Oct 28, 2022	58.01	59.22	57.75	59.09	3,412,485	+1.33(+2.31%)
Oct 27, 2022	57.43	58.29	56.96	57.76	3,824,348	+0.82(+1.43%)
Oct 26, 2022	57.34	57.68	56.35	56.94	6,450,837	+0.65(+1.16%)
Oct 25, 2022	58.23	58.29	55.04	56.29	5,228,280	-0.17(-0.30%)
Oct 24, 2022	55.89	56.61	55.75	56.46	3,609,983	+1.14(+2.05%)
Oct 21, 2022	53.88	55.62	53.81	55.33	3,411,098	+1.60(+2.97%)
Oct 20, 2022	55.84	55.84	53.58	53.73	2,987,976	-1.95(-3.49%)
Oct 19, 2022	55.60	56.20	55.24	55.68	2,507,545	+0.02(+0.04%)
Oct 18, 2022	55.48	56.09	54.78	55.65	2,679,422	+1.14(+2.08%)
Oct 17, 2022	55.26	55.55	54.34	54.52	3,198,895	+0.36(+0.66%)
Oct 14, 2022	55.27	55.43	53.93	54.16	2,585,865	-1.21(-2.18%)
Oct 13, 2022	53.43	55.61	53.08	55.37	2,789,974	+1.04(+1.91%)
Oct 12, 2022	55.07	55.39	54.31	54.34	2,190,721	-0.32(-0.58%)
Oct 11, 2022	53.86	55.38	53.72	54.65	2,694,496	+0.73(+1.35%)
Oct 10, 2022	54.31	54.47	53.51	53.92	1,862,066	+0.12(+0.23%)
Oct 07, 2022	54.46	54.67	53.67	53.80	3,061,552	-1.24(-2.25%)
Oct 06, 2022	55.62	56.49	55.02	55.04	2,988,672	-0.74(-1.33%)
Oct 05, 2022	54.91	56.22	54.39	55.78	3,763,974	+0.61(+1.11%)
Oct 04, 2022	53.77	55.31	53.70	55.17	4,257,812	+2.10(+3.97%)
Oct 03, 2022	52.04	53.37	51.78	53.07	2,856,730	+1.71(+3.33%)
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%)

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.