Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	50.26	50.94	49.19	49.53	3,416,877	-0.51(-1.01%)
Sep 29, 2020	50.10	50.65	49.82	50.04	1,928,267	-0.23(-0.46%)
Sep 28, 2020	49.18	50.33	49.18	50.27	2,734,538	+1.75(+3.62%)
Sep 25, 2020	47.94	48.85	47.52	48.52	2,053,588	+0.80(+1.67%)
Sep 24, 2020	47.19	48.33	46.71	47.72	1,883,228	+0.32(+0.67%)
Sep 23, 2020	47.97	48.53	47.15	47.40	2,523,456	-0.42(-0.89%)
Sep 22, 2020	47.33	48.31	47.03	47.83	2,311,311	+0.28(+0.59%)
Sep 21, 2020	48.45	48.55	46.68	47.55	2,868,009	-1.38(-2.83%)
Sep 18, 2020	49.92	50.09	48.78	48.93	3,851,510	-0.94(-1.89%)
Sep 17, 2020	49.39	50.47	48.92	49.87	2,791,972	-0.33(-0.65%)
Sep 16, 2020	50.40	50.70	49.86	50.20	2,287,683	+0.38(+0.76%)
Sep 15, 2020	50.18	50.52	49.75	49.82	3,000,905	-0.34(-0.68%)
Sep 14, 2020	49.16	50.29	48.91	50.16	2,671,183	+1.43(+2.94%)
Sep 11, 2020	48.24	48.92	48.15	48.73	4,894,316	+0.61(+1.27%)
Sep 10, 2020	49.10	49.74	47.84	48.12	2,437,601	-1.23(-2.50%)
Sep 09, 2020	48.72	49.67	48.53	49.35	3,665,975	+0.85(+1.76%)
Sep 08, 2020	49.27	49.51	48.42	48.49	3,017,276	-1.24(-2.49%)
Sep 04, 2020	50.18	50.40	49.38	49.73	2,565,780	+0.10(+0.20%)
Sep 03, 2020	51.61	51.71	49.25	49.63	2,770,935	-1.41(-2.77%)
Sep 02, 2020	50.56	51.23	50.56	51.04	2,642,297	+0.48(+0.95%)
Sep 01, 2020	49.94	50.61	49.38	50.56	2,979,197	+0.70(+1.41%)
Aug 31, 2020	49.93	50.34	49.77	49.86	2,471,676	-0.38(-0.75%)
Aug 28, 2020	50.00	50.24	49.67	50.24	1,979,557	+0.09(+0.19%)
Aug 27, 2020	50.79	50.85	49.93	50.14	1,903,549	-0.31(-0.62%)
Aug 26, 2020	49.99	50.67	49.62	50.46	1,899,142	+0.27(+0.53%)
Aug 25, 2020	50.80	51.02	50.05	50.19	2,280,583	-0.28(-0.56%)
Aug 24, 2020	50.68	51.06	50.36	50.47	2,919,256	-0.07(-0.14%)
Aug 21, 2020	50.56	50.79	50.22	50.54	2,238,666	-0.09(-0.18%)
Aug 20, 2020	50.92	51.32	50.47	50.64	1,694,859	-0.54(-1.06%)
Aug 19, 2020	51.38	51.72	50.97	51.18	2,413,849	-0.26(-0.51%)
Aug 18, 2020	51.67	51.97	51.33	51.44	1,698,448	-0.03(-0.06%)
Aug 17, 2020	51.84	52.00	51.33	51.47	3,196,590	-0.20(-0.38%)
Aug 14, 2020	51.40	51.96	51.12	51.67	2,350,917	+0.26(+0.51%)
Aug 13, 2020	52.29	52.29	51.26	51.40	2,668,691	-1.06(-2.03%)
Aug 12, 2020	52.63	52.85	52.20	52.47	2,712,750	-0.03(-0.07%)
Aug 11, 2020	52.55	53.03	52.16	52.50	2,621,671	+0.31(+0.60%)
Aug 10, 2020	51.45	52.65	50.74	52.19	3,895,979	+0.91(+1.78%)
Aug 07, 2020	50.38	51.29	50.24	51.28	2,352,700	+0.72(+1.42%)
Aug 06, 2020	50.08	50.58	50.08	50.56	2,479,354	+0.27(+0.53%)
Aug 05, 2020	49.54	50.33	49.19	50.29	2,536,323	+1.15(+2.34%)
Aug 04, 2020	49.02	49.37	48.90	49.14	2,445,527	-0.41(-0.82%)
Aug 03, 2020	49.18	49.88	49.05	49.55	2,262,033	+0.31(+0.62%)
Jul 31, 2020	48.75	49.24	48.44	49.24	2,628,817	+0.27(+0.56%)
Jul 30, 2020	49.27	49.27	48.63	48.97	2,139,678	-0.80(-1.60%)
Jul 29, 2020	49.23	49.89	49.20	49.77	2,840,358	+0.31(+0.63%)
Jul 28, 2020	49.75	50.14	49.20	49.45	3,450,859	-0.27(-0.55%)
Jul 27, 2020	49.62	50.29	49.35	49.73	2,741,965	+0.10(+0.21%)
Jul 24, 2020	50.06	50.49	49.26	49.62	4,628,335	-0.19(-0.37%)
Jul 23, 2020	49.38	50.06	49.19	49.81	4,553,454	+0.47(+0.95%)
Jul 22, 2020	48.52	50.00	48.42	49.34	4,945,399	+0.92(+1.90%)
Jul 21, 2020	45.79	48.57	45.67	48.42	6,376,653	+2.30(+4.99%)
Jul 20, 2020	45.72	46.18	45.44	46.11	3,957,235	+0.14(+0.31%)
Jul 17, 2020	46.14	46.29	45.71	45.97	6,286,422	-0.01(-0.03%)
Jul 16, 2020	45.23	46.04	45.16	45.98	3,059,698	+0.42(+0.93%)
Jul 15, 2020	45.17	45.72	44.73	45.56	3,140,037	+0.97(+2.17%)
Jul 14, 2020	43.57	44.67	43.31	44.59	3,694,145	+0.82(+1.86%)
Jul 13, 2020	43.64	44.37	43.13	43.78	3,309,144	+0.23(+0.53%)
Jul 10, 2020	43.04	43.69	42.99	43.54	2,429,591	+0.47(+1.09%)
Jul 09, 2020	43.47	43.80	42.93	43.08	2,400,566	-0.60(-1.36%)
Jul 08, 2020	43.85	44.24	43.39	43.67	2,050,413	-0.18(-0.41%)
Jul 07, 2020	44.26	44.58	43.75	43.85	2,274,452	-0.80(-1.80%)
Jul 06, 2020	44.56	44.80	44.19	44.66	3,431,337	+0.86(+1.96%)
Jul 02, 2020	43.63	44.62	43.26	43.80	2,562,293	+0.83(+1.93%)