Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	88.30	88.71	87.84	88.35	2,655,030	+0.49(+0.56%)
Nov 29, 2023	88.04	88.39	87.23	87.86	1,569,424	+0.36(+0.41%)
Nov 28, 2023	88.42	88.61	87.39	87.50	2,698,831	-0.77(-0.87%)
Nov 27, 2023	88.05	88.55	87.80	88.27	1,347,815	-0.25(-0.28%)
Nov 24, 2023	87.67	88.53	87.67	88.52	679,964	+0.73(+0.83%)
Nov 22, 2023	87.83	88.11	87.03	87.79	1,628,473	-0.18(-0.21%)
Nov 21, 2023	87.94	88.14	87.32	87.97	1,849,174	-0.39(-0.45%)
Nov 20, 2023	87.76	88.66	87.31	88.37	1,957,026	+0.46(+0.53%)
Nov 17, 2023	87.78	88.24	87.54	87.90	2,249,017	+0.43(+0.50%)
Nov 16, 2023	87.12	88.17	86.87	87.47	2,155,302	+0.44(+0.51%)
Nov 15, 2023	87.59	88.04	86.88	87.03	1,932,491	-0.21(-0.24%)
Nov 14, 2023	85.78	87.64	85.60	87.24	2,244,391	+2.87(+3.40%)
Nov 13, 2023	84.60	85.11	84.01	84.37	1,706,909	-0.29(-0.34%)
Nov 10, 2023	82.95	84.80	82.89	84.66	2,119,436	+2.19(+2.65%)
Nov 09, 2023	83.18	83.90	82.27	82.47	1,648,412	-0.59(-0.70%)
Nov 08, 2023	83.13	83.56	82.51	83.06	1,833,431	+0.12(+0.15%)
Nov 07, 2023	82.61	83.18	81.67	82.93	2,047,777	+0.09(+0.10%)
Nov 06, 2023	83.35	83.60	82.29	82.85	1,513,303	-0.41(-0.50%)
Nov 03, 2023	81.83	83.77	81.29	83.26	2,568,102	+2.31(+2.86%)
Nov 02, 2023	80.77	81.81	79.79	80.95	2,154,543	+1.19(+1.49%)
Nov 01, 2023	79.35	80.17	77.64	79.76	3,079,904	+0.59(+0.75%)
Oct 31, 2023	79.82	80.07	78.90	79.16	2,831,762	-1.05(-1.30%)
Oct 30, 2023	80.34	80.94	79.42	80.21	2,311,571	+0.32(+0.40%)
Oct 27, 2023	80.68	81.06	79.53	79.89	2,112,799	-0.59(-0.74%)
Oct 26, 2023	81.84	82.29	80.44	80.49	2,752,348	-0.59(-0.73%)
Oct 25, 2023	82.28	82.52	80.72	81.08	2,886,641	-0.29(-0.35%)
Oct 24, 2023	79.63	81.60	78.05	81.37	4,741,423	+3.33(+4.26%)
Oct 23, 2023	78.27	79.30	77.98	78.04	2,924,304	-0.21(-0.27%)
Oct 20, 2023	79.18	79.49	78.00	78.25	3,374,470	-0.93(-1.17%)
Oct 19, 2023	80.44	80.82	78.87	79.18	2,549,189	-1.06(-1.32%)
Oct 18, 2023	81.06	81.59	79.44	80.24	2,130,776	-1.29(-1.58%)
Oct 17, 2023	81.23	81.99	81.03	81.52	2,095,023	-0.10(-0.12%)
Oct 16, 2023	81.50	82.21	80.99	81.62	2,242,576	+1.27(+1.58%)
Oct 13, 2023	81.82	82.22	79.83	80.35	2,714,313	-1.47(-1.79%)
Oct 12, 2023	83.15	83.21	80.96	81.82	2,040,898	-1.32(-1.59%)
Oct 11, 2023	83.23	83.23	81.85	83.15	3,085,848	-0.09(-0.10%)
Oct 10, 2023	84.03	84.09	82.99	83.23	3,264,649	-0.64(-0.77%)
Oct 09, 2023	83.74	84.15	82.75	83.87	1,419,543	-0.04(-0.05%)
Oct 06, 2023	82.54	84.33	81.61	83.91	2,547,869	+1.20(+1.45%)
Oct 05, 2023	82.83	83.55	81.84	82.71	3,636,119	-0.42(-0.51%)
Oct 04, 2023	80.75	83.36	80.65	83.14	3,369,949	+2.52(+3.13%)
Oct 03, 2023	80.88	81.59	80.18	80.61	2,064,291	-0.69(-0.85%)
Oct 02, 2023	81.60	82.10	80.63	81.30	1,799,442	-0.25(-0.31%)
Sep 29, 2023	82.48	82.48	81.03	81.55	2,092,971	-0.66(-0.81%)
Sep 28, 2023	81.54	82.93	81.53	82.21	1,998,944	+0.86(+1.06%)
Sep 27, 2023	80.99	81.78	80.33	81.35	1,604,455	+0.91(+1.13%)
Sep 26, 2023	81.41	82.04	80.27	80.44	2,048,439	-1.53(-1.87%)
Sep 25, 2023	81.22	81.99	81.49	81.98	1,353,665	+0.51(+0.62%)
Sep 22, 2023	80.57	82.24	80.37	81.47	2,168,559	+1.07(+1.34%)
Sep 21, 2023	81.45	81.45	80.20	80.39	1,902,786	-1.38(-1.69%)
Sep 20, 2023	81.79	83.45	81.76	81.77	1,679,078	+0.08(+0.09%)
Sep 19, 2023	82.77	83.26	81.13	81.70	1,958,175	-1.07(-1.30%)
Sep 18, 2023	81.82	82.81	81.64	82.77	1,363,602	+1.03(+1.26%)
Sep 15, 2023	82.37	82.37	81.40	81.74	3,791,535	-0.62(-0.76%)
Sep 14, 2023	80.54	82.47	80.27	82.37	2,219,689	+2.48(+3.11%)
Sep 13, 2023	82.19	82.78	79.29	79.88	3,099,037	-1.86(-2.28%)
Sep 12, 2023	81.50	82.72	81.36	81.74	1,825,424	+0.00(+0.00%)
Sep 11, 2023	81.48	81.88	81.13	81.74	1,920,903	+0.68(+0.84%)
Sep 08, 2023	79.83	82.08	79.64	81.06	3,151,114	+1.40(+1.76%)
Sep 07, 2023	79.38	80.05	78.44	79.66	2,437,859	+0.29(+0.36%)
Sep 06, 2023	78.60	79.62	78.33	79.38	2,782,631	+1.05(+1.33%)
Sep 05, 2023	80.16	80.49	78.25	78.33	2,731,982	-1.78(-2.23%)