Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	68.77	69.08	68.36	68.80	3,722,639	+0.09(+0.12%)
Feb 27, 2023	69.36	69.36	67.93	68.71	2,851,331	-0.18(-0.26%)
Feb 24, 2023	68.89	69.30	68.37	68.89	2,606,754	-1.09(-1.55%)
Feb 23, 2023	70.11	70.43	69.77	69.98	2,101,975	+0.32(+0.47%)
Feb 22, 2023	70.73	71.45	69.43	69.66	2,500,629	-0.72(-1.03%)
Feb 21, 2023	71.81	72.07	70.09	70.38	2,860,309	-1.74(-2.42%)
Feb 17, 2023	71.52	72.53	71.45	72.12	2,725,622	+0.78(+1.10%)
Feb 16, 2023	70.84	71.82	68.91	71.34	2,248,311	-0.04(-0.05%)
Feb 15, 2023	69.74	71.47	69.57	71.38	2,991,674	+1.63(+2.34%)
Feb 14, 2023	69.48	70.52	68.75	69.75	2,812,110	+0.19(+0.27%)
Feb 13, 2023	69.20	69.85	68.79	69.56	1,979,075	+0.25(+0.36%)
Feb 10, 2023	69.82	69.98	68.79	69.31	2,413,029	-0.02(-0.03%)
Feb 09, 2023	69.69	70.73	69.01	69.33	4,646,623	+1.01(+1.47%)
Feb 08, 2023	69.80	70.08	68.29	68.33	3,190,378	-1.50(-2.14%)
Feb 07, 2023	69.71	70.16	68.67	69.82	3,208,737	-0.10(-0.14%)
Feb 06, 2023	69.62	70.15	69.38	69.92	3,582,803	+0.16(+0.24%)
Feb 03, 2023	70.18	70.51	69.63	69.75	2,551,663	-0.91(-1.28%)
Feb 02, 2023	70.47	70.90	69.53	70.66	3,101,066	+0.16(+0.22%)
Feb 01, 2023	68.74	70.96	68.22	70.50	4,079,049	+1.30(+1.88%)
Jan 31, 2023	69.18	69.42	68.50	69.20	4,402,408	+0.34(+0.49%)
Jan 30, 2023	69.89	70.31	68.75	68.87	4,184,658	-1.17(-1.67%)
Jan 27, 2023	70.91	71.06	68.97	70.04	4,427,771	-1.01(-1.43%)
Jan 26, 2023	70.84	71.47	70.01	71.05	4,221,394	+0.90(+1.28%)
Jan 25, 2023	70.15	70.47	69.20	70.15	4,236,465	-0.17(-0.24%)
Jan 24, 2023	66.47	70.55	65.52	70.32	12,199,830	+5.59(+8.64%)
Jan 23, 2023	63.19	65.25	62.71	64.73	6,280,447	+1.94(+3.08%)
Jan 20, 2023	61.95	62.97	61.62	62.80	3,504,027	+0.75(+1.20%)
Jan 19, 2023	63.00	63.00	61.52	62.05	3,310,880	-1.10(-1.73%)
Jan 18, 2023	64.61	64.92	63.07	63.14	3,728,317	-1.18(-1.84%)
Jan 17, 2023	65.21	65.39	64.28	64.33	3,396,967	-0.67(-1.03%)
Jan 13, 2023	63.87	65.07	63.66	65.00	2,689,755	+0.81(+1.26%)
Jan 12, 2023	63.61	64.51	63.48	64.19	3,061,815	+0.21(+0.33%)
Jan 11, 2023	63.68	64.03	62.95	63.98	3,557,457	+0.36(+0.57%)
Jan 10, 2023	62.52	63.64	62.22	63.62	2,904,434	+0.44(+0.70%)
Jan 09, 2023	63.47	64.05	63.01	63.18	2,854,221	-0.34(-0.53%)
Jan 06, 2023	62.35	63.69	62.35	63.51	2,519,108	+1.61(+2.60%)
Jan 05, 2023	62.00	62.19	61.38	61.90	2,752,072	-0.27(-0.44%)
Jan 04, 2023	62.72	62.90	61.90	62.18	2,790,021	-0.14(-0.22%)
Jan 03, 2023	62.60	62.82	61.83	62.31	3,118,512	-0.34(-0.54%)
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%)

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.