Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	82.72	82.72	81.26	81.78	2,087,095	-0.66(-0.81%)
Sep 28, 2023	81.77	83.17	81.76	82.45	1,993,331	+0.87(+1.06%)
Sep 27, 2023	81.22	82.01	80.56	81.58	1,599,950	+0.91(+1.13%)
Sep 26, 2023	81.64	82.27	80.49	80.67	2,042,688	-1.54(-1.87%)
Sep 25, 2023	81.45	82.23	81.72	82.21	1,349,865	+0.51(+0.62%)
Sep 22, 2023	80.80	82.48	80.59	81.70	2,162,470	+1.08(+1.34%)
Sep 21, 2023	81.68	81.68	80.43	80.62	1,897,443	-1.39(-1.69%)
Sep 20, 2023	82.02	83.69	81.99	82.00	1,674,364	+0.08(+0.09%)
Sep 19, 2023	83.00	83.49	81.36	81.93	1,952,677	-1.08(-1.30%)
Sep 18, 2023	82.05	83.05	81.87	83.00	1,359,774	+1.03(+1.26%)
Sep 15, 2023	82.60	82.60	81.63	81.97	3,780,890	-0.63(-0.76%)
Sep 14, 2023	80.76	82.71	80.49	82.60	2,213,456	+2.49(+3.11%)
Sep 13, 2023	82.42	83.01	79.52	80.11	3,090,336	-1.87(-2.28%)
Sep 12, 2023	81.73	82.96	81.59	81.97	1,820,299	+0.00(+0.00%)
Sep 11, 2023	81.71	82.11	81.36	81.97	1,915,510	+0.68(+0.84%)
Sep 08, 2023	80.05	82.31	79.87	81.29	3,142,267	+1.40(+1.76%)
Sep 07, 2023	79.60	80.27	78.66	79.89	2,431,015	+0.29(+0.36%)
Sep 06, 2023	78.82	79.84	78.55	79.60	2,774,818	+1.05(+1.33%)
Sep 05, 2023	80.39	80.72	78.47	78.55	2,724,312	-1.79(-2.23%)
Sep 01, 2023	79.69	80.46	79.39	80.34	2,413,281	+1.18(+1.49%)
Aug 31, 2023	79.94	80.42	79.05	79.16	3,252,646	-0.41(-0.52%)
Aug 30, 2023	79.48	79.74	78.61	79.57	4,168,141	-0.13(-0.17%)
Aug 29, 2023	81.24	81.33	78.36	79.70	3,954,210	-2.23(-2.72%)
Aug 28, 2023	82.01	82.54	81.52	81.94	1,075,185	+0.38(+0.47%)
Aug 25, 2023	81.23	81.82	80.60	81.55	1,616,149	+0.53(+0.65%)
Aug 24, 2023	81.98	82.74	80.99	81.02	1,594,489	-1.37(-1.66%)
Aug 23, 2023	81.76	82.56	81.50	82.39	1,444,764	+0.69(+0.85%)
Aug 22, 2023	81.67	81.79	81.06	81.70	1,662,706	+0.34(+0.41%)
Aug 21, 2023	81.33	81.70	80.54	81.36	1,485,443	-0.08(-0.09%)
Aug 18, 2023	80.04	81.60	79.85	81.44	1,924,030	+0.88(+1.09%)
Aug 17, 2023	82.04	82.08	80.51	80.56	1,480,159	-0.78(-0.96%)
Aug 16, 2023	81.60	82.69	81.22	81.34	1,932,995	-0.23(-0.28%)
Aug 15, 2023	82.05	82.22	81.35	81.57	1,461,056	-0.89(-1.08%)
Aug 14, 2023	81.94	82.54	81.31	82.46	1,429,050	+0.17(+0.21%)
Aug 11, 2023	81.81	82.44	81.54	82.29	1,254,220	+0.33(+0.40%)
Aug 10, 2023	82.40	82.95	81.45	81.96	1,512,780	+0.06(+0.07%)
Aug 09, 2023	81.98	82.83	81.77	81.91	1,838,952	+0.00(+0.00%)
Aug 08, 2023	80.31	82.02	79.97	81.91	1,997,334	+0.75(+0.92%)
Aug 07, 2023	80.98	81.48	80.87	81.16	1,793,386	+0.71(+0.88%)
Aug 04, 2023	81.58	81.99	80.02	80.45	2,809,146	-0.95(-1.17%)
Aug 03, 2023	82.15	82.40	80.43	81.40	3,054,846	-1.13(-1.37%)
Aug 02, 2023	82.76	82.97	81.92	82.53	2,259,621	-0.35(-0.42%)
Aug 01, 2023	82.31	83.63	82.24	82.88	2,052,240	+0.29(+0.35%)
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%)