Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	82.21	82.61	81.66	82.59	2,823,177	+0.76(+0.93%)
Jul 28, 2023	81.64	82.30	81.08	81.83	3,048,104	-0.01(-0.01%)
Jul 27, 2023	81.54	82.02	80.52	81.84	3,189,175	+0.71(+0.87%)
Jul 26, 2023	83.09	83.23	80.38	81.13	3,525,535	-1.63(-1.97%)
Jul 25, 2023	79.89	83.09	77.84	82.76	5,309,258	-2.29(-2.69%)
Jul 24, 2023	84.47	85.31	84.43	85.05	3,640,528	+0.76(+0.90%)
Jul 21, 2023	85.22	85.77	84.18	84.29	10,526,808	-0.88(-1.04%)
Jul 20, 2023	86.24	86.35	84.76	85.18	3,100,095	-0.17(-0.20%)
Jul 19, 2023	84.54	85.50	84.25	85.35	2,810,029	-0.39(-0.46%)
Jul 18, 2023	84.04	85.90	83.90	85.74	2,853,813	+1.78(+2.12%)
Jul 17, 2023	83.01	84.21	82.37	83.96	3,308,506	+1.82(+2.22%)
Jul 14, 2023	82.41	82.41	81.14	82.14	1,933,072	-0.11(-0.13%)
Jul 13, 2023	82.50	83.01	82.21	82.24	2,218,670	-0.44(-0.53%)
Jul 12, 2023	83.33	84.21	82.61	82.68	3,320,527	+0.10(+0.12%)
Jul 11, 2023	81.51	82.79	81.38	82.59	2,596,913	+1.46(+1.80%)
Jul 10, 2023	79.37	81.55	79.29	81.13	4,146,051	+2.21(+2.79%)
Jul 07, 2023	78.45	80.06	78.45	78.92	1,879,887	+0.47(+0.60%)
Jul 06, 2023	78.29	78.74	77.58	78.45	1,879,847	-0.44(-0.56%)
Jul 05, 2023	79.55	79.74	78.60	78.90	2,924,929	-1.30(-1.63%)
Jul 03, 2023	80.04	80.55	79.53	80.20	946,023	-0.01(-0.01%)
Jun 30, 2023	80.09	81.68	79.90	80.21	3,108,202	+1.00(+1.26%)
Jun 29, 2023	77.66	79.84	77.32	79.21	2,353,824	+1.85(+2.39%)
Jun 28, 2023	77.05	77.46	76.66	77.36	1,895,522	+0.31(+0.40%)
Jun 27, 2023	76.18	77.10	75.67	77.05	1,834,946	+1.10(+1.45%)
Jun 26, 2023	75.62	76.47	75.35	75.95	1,859,362	+0.74(+0.98%)
Jun 23, 2023	74.47	75.36	73.77	75.21	2,699,921	+0.32(+0.42%)
Jun 22, 2023	75.27	75.32	74.44	74.90	1,528,504	-0.39(-0.52%)
Jun 21, 2023	74.46	75.59	73.92	75.29	2,390,947	+0.72(+0.96%)
Jun 20, 2023	75.03	75.03	73.72	74.57	2,569,456	-0.82(-1.09%)
Jun 16, 2023	76.17	76.17	75.24	75.40	4,116,092	-0.40(-0.53%)
Jun 15, 2023	75.06	75.97	74.52	75.80	1,869,183	+6.25(+8.99%)
May 08, 2023	69.98	70.14	68.66	69.55	2,243,942	+0.02(+0.03%)
May 05, 2023	68.68	69.68	68.62	69.53	2,513,749	+1.66(+2.45%)
May 04, 2023	68.29	68.43	66.85	67.86	2,506,618	-0.58(-0.85%)
May 03, 2023	69.35	70.33	68.35	68.45	3,069,025	-0.76(-1.10%)
May 02, 2023	70.78	71.09	68.53	69.21	4,176,673	-2.26(-3.16%)