Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	68.96	69.27	68.55	68.99	3,712,187	+0.09(+0.12%)
Feb 27, 2023	69.56	69.56	68.12	68.91	2,843,325	-0.18(-0.26%)
Feb 24, 2023	69.09	69.50	68.56	69.09	2,599,436	-1.09(-1.55%)
Feb 23, 2023	70.31	70.63	69.97	70.18	2,096,074	+0.32(+0.47%)
Feb 22, 2023	70.93	71.65	69.62	69.85	2,493,608	-0.73(-1.03%)
Feb 21, 2023	72.01	72.27	70.29	70.58	2,852,278	-1.75(-2.42%)
Feb 17, 2023	71.73	72.74	71.65	72.33	2,717,969	+0.78(+1.10%)
Feb 16, 2023	71.04	72.02	69.11	71.54	2,241,999	-0.04(-0.05%)
Feb 15, 2023	69.94	71.67	69.77	71.58	2,983,274	+1.63(+2.34%)
Feb 14, 2023	69.67	70.72	68.94	69.95	2,804,215	+0.19(+0.27%)
Feb 13, 2023	69.39	70.04	68.98	69.76	1,973,518	+0.25(+0.36%)
Feb 10, 2023	70.01	70.18	68.98	69.51	2,406,254	-0.02(-0.03%)
Feb 09, 2023	69.89	70.93	69.20	69.53	4,633,577	+1.01(+1.47%)
Feb 08, 2023	69.99	70.28	68.48	68.52	3,181,421	-1.50(-2.14%)
Feb 07, 2023	69.91	70.35	68.86	70.02	3,199,728	-0.10(-0.14%)
Feb 06, 2023	69.82	70.35	69.58	70.11	3,572,744	+0.17(+0.24%)
Feb 03, 2023	70.38	70.71	69.82	69.95	2,544,499	-0.91(-1.28%)
Feb 02, 2023	70.67	71.10	69.72	70.86	3,092,359	+0.16(+0.22%)
Feb 01, 2023	68.93	71.16	68.42	70.70	4,067,596	+1.30(+1.88%)
Jan 31, 2023	69.38	69.61	68.69	69.40	4,390,048	+0.34(+0.49%)
Jan 30, 2023	70.08	70.51	68.95	69.06	4,172,909	-1.17(-1.67%)
Jan 27, 2023	71.11	71.26	69.17	70.24	4,415,339	-1.02(-1.43%)
Jan 26, 2023	71.04	71.67	70.20	71.25	4,209,542	+0.90(+1.28%)
Jan 25, 2023	70.34	70.67	69.40	70.35	4,224,571	-0.17(-0.24%)
Jan 24, 2023	66.66	70.75	65.71	70.52	12,165,577	+5.61(+8.64%)
Jan 23, 2023	63.37	65.43	62.89	64.92	6,262,814	+1.94(+3.08%)
Jan 20, 2023	62.13	63.14	61.80	62.97	3,494,189	+0.75(+1.20%)
Jan 19, 2023	63.18	63.18	61.69	62.22	3,301,584	-1.10(-1.73%)
Jan 18, 2023	64.79	65.11	63.25	63.32	3,717,850	-1.19(-1.84%)
Jan 17, 2023	65.39	65.57	64.46	64.51	3,387,430	-0.67(-1.03%)
Jan 13, 2023	64.05	65.25	63.84	65.18	2,682,203	+0.81(+1.26%)
Jan 12, 2023	63.79	64.69	63.66	64.37	3,053,219	+0.21(+0.33%)
Jan 11, 2023	63.86	64.21	63.12	64.16	3,547,469	+0.36(+0.57%)
Jan 10, 2023	62.70	63.82	62.39	63.80	2,896,279	+0.44(+0.70%)
Jan 09, 2023	63.65	64.23	63.19	63.35	2,846,207	-0.34(-0.53%)
Jan 06, 2023	62.53	63.87	62.53	63.69	2,512,036	+1.61(+2.60%)
Jan 05, 2023	62.17	62.37	61.56	62.08	2,744,345	-0.27(-0.44%)
Jan 04, 2023	62.90	63.07	62.07	62.35	2,782,188	-0.14(-0.22%)
Jan 03, 2023	62.78	63.00	62.01	62.49	3,109,757	-0.34(-0.54%)
Dec 30, 2022	62.21	63.06	61.96	62.83	1,988,299	+0.23(+0.38%)
Dec 29, 2022	63.40	63.48	62.44	62.59	2,164,800	-0.42(-0.66%)
Dec 28, 2022	63.93	64.01	62.95	63.01	1,611,044	-0.68(-1.07%)
Dec 27, 2022	63.96	64.22	63.53	63.69	1,638,294	-0.15(-0.23%)
Dec 23, 2022	63.34	64.18	63.04	63.84	2,421,176	+0.46(+0.73%)
Dec 22, 2022	63.93	64.11	62.50	63.37	4,050,093	-0.78(-1.22%)
Dec 21, 2022	63.57	64.41	63.43	64.15	2,662,454	+1.04(+1.65%)
Dec 20, 2022	63.07	63.68	62.82	63.11	3,413,283	+0.19(+0.30%)
Dec 19, 2022	62.39	63.47	62.39	62.92	3,133,686	+0.56(+0.90%)
Dec 16, 2022	61.63	62.66	61.26	62.36	7,795,193	+0.19(+0.31%)
Dec 15, 2022	63.47	63.47	61.87	62.17	4,381,903	-1.29(-2.03%)
Dec 14, 2022	64.62	65.14	63.12	63.46	3,864,134	+0.33(+0.53%)
Dec 13, 2022	65.10	65.22	62.20	63.13	4,315,223	-0.46(-0.72%)
Dec 12, 2022	62.84	63.84	62.28	63.58	3,399,245	+1.05(+1.68%)
Dec 09, 2022	64.10	64.24	62.40	62.54	5,006,760	-1.45(-2.27%)
Dec 08, 2022	64.67	65.17	63.70	63.99	2,533,908	-0.54(-0.84%)
Dec 07, 2022	64.20	64.99	64.16	64.53	3,228,908	+0.51(+0.79%)
Dec 06, 2022	63.94	64.29	63.52	64.02	3,746,095	+0.19(+0.30%)
Dec 05, 2022	64.88	64.89	63.72	63.83	2,513,322	-1.50(-2.30%)
Dec 02, 2022	64.48	65.53	64.27	65.33	3,303,776	-0.10(-0.15%)