Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	52.93	53.79	52.89	53.55	1,462,368	+0.51(+0.96%)
Dec 30, 2021	53.26	53.40	53.02	53.04	1,052,299	-0.13(-0.24%)
Dec 29, 2021	52.75	53.29	52.54	53.17	1,288,618	+0.44(+0.84%)
Dec 28, 2021	51.98	52.79	51.90	52.73	1,323,414	+0.67(+1.28%)
Dec 27, 2021	51.78	52.12	51.36	52.06	1,315,261	+0.52(+1.00%)
Dec 23, 2021	51.23	52.00	51.14	51.55	2,088,889	+0.42(+0.82%)
Dec 22, 2021	51.11	51.52	50.78	51.13	2,290,384	+0.53(+1.06%)
Dec 21, 2021	50.32	51.02	50.09	50.59	3,454,805	+0.76(+1.53%)
Dec 20, 2021	49.91	50.64	49.18	49.83	4,320,548	-0.84(-1.65%)
Dec 17, 2021	51.73	51.84	50.09	50.67	8,576,071	-1.46(-2.81%)
Dec 16, 2021	53.09	53.26	51.96	52.13	4,324,614	-0.41(-0.79%)
Dec 15, 2021	52.60	53.02	51.77	52.54	3,953,148	-0.05(-0.09%)
Dec 14, 2021	52.67	53.75	52.46	52.59	2,484,819	-0.11(-0.20%)
Dec 13, 2021	53.11	53.24	52.26	52.70	3,229,136	-0.47(-0.89%)
Dec 10, 2021	53.38	53.76	52.99	53.17	2,614,489	+0.32(+0.60%)
Dec 09, 2021	52.53	53.30	52.53	52.85	2,079,976	-0.18(-0.34%)
Dec 08, 2021	52.27	53.18	52.27	53.03	2,873,746	+0.78(+1.48%)
Dec 07, 2021	52.52	52.92	52.09	52.25	3,102,933	+0.00(+0.00%)
Dec 06, 2021	51.47	52.68	51.34	52.25	3,145,247	+1.16(+2.26%)
Dec 03, 2021	50.68	51.53	50.64	51.10	3,823,589	+1.02(+2.04%)
Dec 02, 2021	49.64	50.33	49.50	50.08	3,262,503	+0.90(+1.83%)
Dec 01, 2021	50.65	51.01	49.12	49.18	3,480,581	-0.58(-1.16%)
Nov 30, 2021	51.06	51.29	49.41	49.76	4,232,379	-1.61(-3.14%)
Nov 29, 2021	51.88	51.90	50.97	51.37	2,541,151	-0.25(-0.49%)
Nov 26, 2021	51.84	52.02	51.24	51.62	1,711,177	-1.30(-2.46%)
Nov 24, 2021	53.61	53.76	52.70	52.92	1,889,381	-0.73(-1.36%)
Nov 23, 2021	52.80	53.76	52.71	53.64	2,766,450	+0.67(+1.27%)
Nov 22, 2021	51.48	53.76	51.23	52.97	5,747,464	+1.46(+2.83%)
Nov 19, 2021	51.81	51.85	50.96	51.51	2,645,994	-0.36(-0.70%)
Nov 18, 2021	52.98	51.96	51.77	51.88	2,390,621	-1.20(-2.26%)
Nov 17, 2021	53.13	53.28	52.59	53.08	1,749,008	-0.27(-0.50%)
Nov 16, 2021	53.34	53.90	53.24	53.35	2,573,208	+0.11(+0.21%)
Nov 15, 2021	53.47	53.67	53.07	53.23	1,802,386	-0.15(-0.28%)
Nov 12, 2021	53.55	53.70	53.03	53.38	1,533,464	-0.06(-0.11%)
Nov 11, 2021	53.07	53.73	52.89	53.44	1,628,411	+0.29(+0.54%)
Nov 10, 2021	52.10			53.16	3,991,115	+0.86(+1.64%)
Nov 09, 2021	52.76	53.20	52.28	52.30	3,034,912	-0.54(-1.02%)
Nov 08, 2021	54.21	54.40	52.29	52.84	3,034,809	-0.64(-1.19%)
Nov 05, 2021	53.66	54.05	53.35	53.48	2,648,092	+0.25(+0.47%)
Nov 04, 2021	53.73	54.05	53.00	53.23	2,760,602	-0.55(-1.03%)
Nov 03, 2021	54.20	54.30	53.57	53.78	2,104,579	-0.68(-1.25%)
Nov 02, 2021	53.99	54.59	53.61	54.46	3,032,810	+0.34(+0.63%)
Nov 01, 2021	53.31	54.64	53.58	54.12	2,575,164	+0.87(+1.64%)
Oct 29, 2021	53.00	53.71		53.25	2,877,402	+0.14(+0.26%)
Oct 28, 2021	52.48	53.25	51.44	53.11	3,521,520	+2.15(+4.22%)
Oct 27, 2021	51.61	51.60	49.81	50.96	4,021,812	-0.66(-1.28%)
Oct 26, 2021	50.39			51.62	6,305,991	-0.21(-0.40%)
Oct 25, 2021	51.92			51.83	3,299,824	+0.14(+0.26%)
Oct 22, 2021	51.69	52.12	51.55	51.69	1,510,922	+0.15(+0.30%)
Oct 21, 2021	51.38	51.59	50.96	51.54	2,676,945	-0.11(-0.22%)
Oct 20, 2021	51.10	51.72	50.95	51.65	2,626,065	+0.26(+0.50%)
Oct 19, 2021	51.37	51.41	50.83	51.40	2,099,988	+0.43(+0.85%)
Oct 18, 2021	51.01	51.58	50.77	50.96	3,308,188	-0.67(-1.29%)
Oct 15, 2021	51.69	51.97	51.35	51.63	2,939,065	+0.21(+0.42%)
Oct 14, 2021	50.26	51.59	50.18	51.41	3,345,639	+1.42(+2.84%)
Oct 13, 2021	49.87	50.20	49.14	49.99	2,955,006	+0.33(+0.67%)
Oct 12, 2021	49.78	50.24	49.52	49.66	3,087,045	-0.13(-0.26%)
Oct 11, 2021	50.38	50.47	49.70	49.79	2,616,797	-0.57(-1.13%)
Oct 08, 2021	49.61	50.61	49.38	50.36	3,630,429	+1.04(+2.11%)
Oct 07, 2021	49.15	49.58	49.02	49.32	3,624,010	+0.70(+1.44%)
Oct 06, 2021	48.07	48.66	47.68	48.62	2,136,374	+0.01(+0.02%)
Oct 05, 2021	46.82	48.91	46.32	48.61	6,337,491	+1.81(+3.86%)
Oct 04, 2021	47.25	47.58	46.62	46.80	2,715,706	-0.40(-0.86%)