Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	52.26	53.56	51.58	53.09	6,187,961	+0.72(+1.37%)
May 27, 2022	52.01	52.50	51.92	52.38	3,839,146	+0.94(+1.82%)
May 26, 2022	51.36	52.00	51.23	51.44	3,385,405	+0.38(+0.74%)
May 25, 2022	50.31	51.27	50.11	51.06	2,842,936	+0.78(+1.56%)
May 24, 2022	49.88	50.37	49.25	50.28	2,668,231	+0.23(+0.46%)
May 23, 2022	49.49	50.62	49.44	50.05	3,082,232	+1.25(+2.57%)
May 20, 2022	49.79	50.04	47.80	48.80	2,720,403	-0.98(-1.98%)
May 19, 2022	49.18	50.42	48.72	49.78	2,601,486	+0.15(+0.31%)
May 18, 2022	51.80	51.91	49.53	49.63	4,034,196	-2.40(-4.62%)
May 17, 2022	51.67	52.16	51.24	52.03	2,571,476	+1.11(+2.19%)
May 16, 2022	51.38	51.38	50.09	50.92	2,549,523	-0.29(-0.56%)
May 13, 2022	51.24	51.83	50.91	51.20	2,383,297	+0.16(+0.31%)
May 12, 2022	50.40	51.19	50.12	51.05	1,910,388	+0.54(+1.07%)
May 11, 2022	50.96	51.72	50.34	50.51	2,801,595	-0.70(-1.36%)
May 10, 2022	52.99	53.00	50.91	51.20	2,765,782	-0.77(-1.48%)
May 09, 2022	51.03	52.34	50.87	51.98	3,659,301	+0.52(+1.01%)
May 06, 2022	51.77	51.93	50.47	51.46	2,307,906	-0.43(-0.82%)
May 05, 2022	52.98	53.13	51.30	51.88	3,045,647	-1.71(-3.19%)
May 04, 2022	51.94	53.74	51.62	53.60	2,957,099	+1.78(+3.44%)
May 03, 2022	51.38	52.54	51.30	51.81	2,530,815	+0.65(+1.27%)
May 02, 2022	50.83	51.64	50.23	51.16	2,909,251	+0.58(+1.16%)
Apr 29, 2022	51.46	52.27	50.45	50.57	3,089,895	-1.22(-2.36%)
Apr 28, 2022	51.71	52.13	50.87	51.80	3,281,403	+0.44(+0.85%)
Apr 27, 2022	51.43	52.16	50.87	51.36	3,285,204	+0.32(+0.62%)
Apr 26, 2022	52.37	53.67	50.10	51.04	4,852,945	-1.54(-2.93%)
Apr 25, 2022	51.98	52.75	50.81	52.58	4,519,469	+0.40(+0.77%)
Apr 22, 2022	53.08	53.34	52.10	52.18	2,692,307	-1.47(-2.74%)
Apr 21, 2022	53.64	54.25	53.39	53.65	2,316,304	+0.30(+0.57%)
Apr 20, 2022	52.83	53.53	52.83	53.35	2,175,130	+1.04(+1.98%)
Apr 19, 2022	51.15	52.45	50.99	52.31	2,033,884	+1.25(+2.46%)
Apr 18, 2022	50.67	51.38	50.63	51.06	2,233,155	+0.08(+0.16%)
Apr 14, 2022	50.75	51.34	50.66	50.98	7,355,445	+0.29(+0.56%)
Apr 13, 2022	50.13	50.77	50.05	50.69	2,295,328	+0.51(+1.01%)
Apr 12, 2022	50.06	50.99	49.95	50.18	2,940,190	-0.10(-0.21%)
Apr 11, 2022	50.50	51.77	50.24	50.29	2,589,671	-0.29(-0.57%)
Apr 08, 2022	50.79	51.02	50.36	50.57	2,722,238	-0.13(-0.26%)
Apr 07, 2022	50.59	51.07	50.11	50.71	2,844,317	-0.13(-0.25%)
Apr 06, 2022	50.22	50.98	49.81	50.84	3,268,492	+0.39(+0.77%)
Apr 05, 2022	50.43	50.99	49.83	50.45	4,481,612	-1.02(-1.98%)
Apr 04, 2022	51.48	51.87	49.93	51.46	3,824,839	-0.43(-0.83%)
Apr 01, 2022	53.95	54.30	51.43	51.90	3,251,636	-1.74(-3.24%)
Mar 31, 2022	54.58	54.60	53.61	53.63	3,280,163	-0.81(-1.49%)
Mar 30, 2022	55.37	55.37	54.09	54.44	2,061,997	-0.94(-1.70%)
Mar 29, 2022	54.39	55.57	54.39	55.39	2,476,522	+1.00(+1.85%)
Mar 28, 2022	53.99	54.44	53.27	54.38	1,931,778	+0.20(+0.37%)
Mar 25, 2022	54.13	54.53	53.72	54.18	1,255,110	+0.01(+0.02%)
Mar 24, 2022	53.59	54.81	53.27	54.17	2,362,893	+0.62(+1.16%)
Mar 23, 2022	54.02	54.24	53.42	53.55	2,374,552	-0.75(-1.38%)
Mar 22, 2022	54.36	54.89	54.00	54.30	2,136,010	+0.27(+0.50%)
Mar 21, 2022	54.05	54.58	53.30	54.03	2,440,651	+0.03(+0.06%)
Mar 18, 2022	54.51	54.61	53.16	54.00	5,256,861	-0.97(-1.77%)
Mar 17, 2022	54.17	55.65	53.92	54.97	3,059,011	-0.02(-0.04%)
Mar 16, 2022	53.80	55.41	53.65	55.00	3,219,155	+1.61(+3.01%)
Mar 15, 2022	53.45	53.82	52.75	53.39	2,486,905	+0.31(+0.58%)
Mar 14, 2022	52.71	53.50	52.53	53.08	3,483,378	+0.97(+1.87%)
Mar 11, 2022	52.79	53.38	51.99	52.10	2,245,528	-0.36(-0.68%)
Mar 10, 2022	52.21	52.71	51.62	52.46	2,855,205	-0.71(-1.34%)
Mar 09, 2022	51.84	53.77	51.65	53.17	4,575,676	+2.32(+4.56%)
Mar 08, 2022	51.04	52.63	50.71	50.85	4,240,818	+0.19(+0.38%)
Mar 07, 2022	53.46	53.55	50.53	50.66	4,154,493	-2.90(-5.42%)
Mar 04, 2022	55.38	55.38	53.00	53.56	4,482,321	-2.25(-4.04%)
Mar 03, 2022	55.99	56.45	55.20	55.82	2,555,910	+0.01(+0.02%)
Mar 02, 2022	54.70	56.13	54.52	55.81	3,813,246	+1.43(+2.63%)

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.