Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2023	73.48	74.62	72.64	73.33	2,429,171	+0.03(+0.04%)
Jun 02, 2023	70.83	73.40	70.37	73.30	2,638,496	+3.28(+4.69%)
Jun 01, 2023	68.99	70.05	68.40	70.02	2,204,999	+1.23(+1.80%)
May 31, 2023	70.93	70.93	68.54	68.78	5,249,299	-2.38(-3.34%)
May 30, 2023	71.29	71.41	70.30	71.16	1,782,087	-0.19(-0.27%)
May 26, 2023	71.45	71.67	70.88	71.35	1,881,012	+0.33(+0.46%)
May 25, 2023	70.26	71.09	69.80	71.02	2,460,022	+0.58(+0.82%)
May 24, 2023	71.50	71.65	70.18	70.44	2,262,968	-0.95(-1.33%)
May 23, 2023	71.30	71.91	70.60	71.39	2,553,371	+0.00(+0.00%)
May 22, 2023	71.87	72.29	71.20	71.39	1,950,146	-0.36(-0.50%)
May 19, 2023	72.40	72.83	71.21	71.75	2,105,383	+0.14(+0.20%)
May 18, 2023	71.18	71.78	70.50	71.61	2,734,969	+0.08(+0.11%)
May 17, 2023	71.14	72.05	70.77	71.53	2,250,002	+1.01(+1.43%)
May 16, 2023	72.35	72.42	70.49	70.52	2,977,834	-2.03(-2.80%)
May 15, 2023	72.70	73.17	71.87	72.55	1,998,876	+0.07(+0.10%)
May 12, 2023	72.90	73.12	71.84	72.48	1,736,714	+0.29(+0.40%)
May 11, 2023	71.26	72.30	71.08	72.19	1,789,007	+0.11(+0.15%)
May 10, 2023	73.33	73.66	71.02	72.08	2,297,832	-1.00(-1.36%)
May 09, 2023	72.31	73.18	71.70	73.08	2,142,200	+0.55(+0.76%)
May 08, 2023	72.98	73.15	71.60	72.53	2,151,645	+0.02(+0.03%)
May 05, 2023	71.62	72.67	71.56	72.51	2,410,354	+1.73(+2.45%)
May 04, 2023	71.22	71.36	69.72	70.78	2,403,516	-0.61(-0.85%)
May 03, 2023	72.32	73.35	71.28	71.38	2,942,790	-0.80(-1.10%)
May 02, 2023	73.82	74.13	71.47	72.18	4,004,879	-2.35(-3.16%)
May 01, 2023	74.43	75.44	74.25	74.53	2,073,208	+0.10(+0.13%)
Apr 28, 2023	73.60	74.85	73.41	74.43	2,324,914	+1.02(+1.38%)
Apr 27, 2023	73.03	73.55	71.51	73.42	2,952,100	+0.57(+0.78%)
Apr 26, 2023	74.22	75.00	72.52	72.85	4,214,940	-1.69(-2.27%)
Apr 25, 2023	75.00	75.47	72.45	74.54	6,287,754	+1.03(+1.40%)
Apr 24, 2023	73.14	74.37	73.14	73.52	4,461,058	+0.62(+0.85%)
Apr 21, 2023	72.01	73.08	71.35	72.90	10,097,839	+0.57(+0.79%)
Apr 20, 2023	72.13	73.07	71.94	72.33	4,529,487	-0.33(-0.45%)
Apr 19, 2023	72.80	73.04	71.88	72.66	2,190,264	-0.17(-0.23%)
Apr 18, 2023	73.38	73.80	72.67	72.83	2,601,630	-0.18(-0.25%)
Apr 17, 2023	72.55	73.32	72.52	73.01	2,679,864	+0.51(+0.70%)
Apr 14, 2023	71.41	72.58	71.40	72.50	2,355,048	+1.16(+1.62%)
Apr 13, 2023	71.86	72.24	70.55	71.34	2,474,607	-0.52(-0.72%)
Apr 12, 2023	71.43	72.40	71.43	71.86	2,564,674	+1.07(+1.51%)
Apr 11, 2023	69.70	71.34	69.62	70.79	3,172,794	+1.35(+1.94%)
Apr 10, 2023	68.06	69.46	67.87	69.44	1,796,921	+1.19(+1.74%)
Apr 06, 2023	68.36	68.99	67.76	68.25	2,496,200	+0.01(+0.01%)
Apr 05, 2023	70.11	70.22	67.25	68.24	4,050,240	-2.33(-3.30%)
Apr 04, 2023	72.77	72.91	70.32	70.58	2,364,117	-2.21(-3.04%)