Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	52.44	52.92	52.15	52.81	2,547,777	+0.64(+1.22%)
Jun 29, 2021	52.70	52.87	51.85	52.17	2,028,525	-0.28(-0.53%)
Jun 28, 2021	52.81	52.81	52.24	52.45	2,468,405	-0.20(-0.38%)
Jun 25, 2021	52.54	53.00	52.31	52.65	4,261,946	+0.30(+0.57%)
Jun 24, 2021	52.43	52.80	52.23	52.35	2,912,849	+0.44(+0.84%)
Jun 23, 2021	52.41	52.41	51.37	51.92	4,319,789	+0.22(+0.42%)
Jun 22, 2021	51.68	51.94	51.20	51.70	5,634,652	-0.02(-0.03%)
Jun 21, 2021	51.83	52.41	51.69	51.71	3,264,843	+0.21(+0.41%)
Jun 18, 2021	52.35	52.59	51.45	51.50	5,338,704	-1.50(-2.84%)
Jun 17, 2021	53.93	54.24	52.49	53.00	3,143,042	-1.05(-1.95%)
Jun 16, 2021	54.53	54.57	53.82	54.06	2,318,391	-0.57(-1.05%)
Jun 15, 2021	54.44	54.65	53.86	54.63	2,171,512	+0.75(+1.38%)
Jun 14, 2021	54.53	54.60	53.57	53.89	2,710,549	-0.77(-1.41%)
Jun 11, 2021	54.57	54.75	54.14	54.66	2,184,039	+0.39(+0.72%)
Jun 10, 2021	55.18	55.26	54.19	54.26	2,235,835	-0.52(-0.95%)
Jun 09, 2021	55.55	55.55	54.78	54.79	1,391,025	-0.53(-0.95%)
Jun 08, 2021	55.36	55.47	54.86	55.31	1,992,451	+0.07(+0.12%)
Jun 07, 2021	56.36	56.38	55.00	55.25	2,201,237	-0.92(-1.64%)
Jun 04, 2021	55.17	56.42	55.06	56.17	2,920,751	+1.13(+2.05%)
Jun 03, 2021	54.19	55.50	54.19	55.04	2,700,889	+0.43(+0.79%)
Jun 02, 2021	55.06	55.06	54.41	54.61	2,168,091	-0.10(-0.18%)
Jun 01, 2021	54.63	55.07	54.48	54.71	1,852,785	+0.53(+0.98%)
May 28, 2021	54.26	54.28	53.73	54.18	1,982,733	+0.11(+0.21%)
May 27, 2021	54.26	54.42	53.71	54.06	2,962,489	+0.34(+0.64%)
May 26, 2021	53.57	53.79	53.33	53.72	1,963,527	+0.14(+0.27%)
May 25, 2021	54.35	54.72	53.48	53.58	1,375,563	-0.76(-1.40%)
May 24, 2021	54.87	54.87	54.31	54.34	1,521,962	-0.11(-0.21%)
May 21, 2021	54.05	54.61	53.88	54.45	4,108,343	+0.72(+1.34%)
May 20, 2021	54.00	54.05	53.55	53.73	2,185,713	-0.27(-0.50%)
May 19, 2021	53.17	54.03	52.47	54.00	3,327,647	+0.14(+0.25%)
May 18, 2021	55.61	55.61	53.81	53.87	2,667,220	-1.63(-2.94%)
May 17, 2021	56.00	56.21	55.30	55.50	1,726,198	-0.51(-0.91%)
May 14, 2021	56.12	56.13	55.42	56.01	1,958,857	+0.25(+0.46%)
May 13, 2021	54.14	56.26	53.93	55.76	4,135,475	+1.41(+2.59%)
May 12, 2021	55.70	56.14	54.25	54.35	2,461,856	-1.72(-3.07%)
May 11, 2021	56.25	56.62	55.73	56.07	3,415,131	-0.37(-0.66%)
May 10, 2021	56.01	57.02	55.76	56.44	3,995,897	+0.73(+1.30%)
May 07, 2021	55.10	55.81	54.60	55.72	3,366,820	+0.45(+0.82%)
May 06, 2021	54.11	55.31	53.98	55.26	3,307,325	+1.47(+2.74%)
May 05, 2021	53.12	54.00	52.56	53.79	5,483,323	+0.69(+1.30%)
May 04, 2021	53.41	53.61	52.51	53.10	4,101,203	-0.43(-0.80%)
May 03, 2021	53.54	53.74	53.32	53.53	2,268,742	+0.54(+1.01%)
Apr 30, 2021	53.69	53.93	52.90	52.99	4,639,450	-1.19(-2.20%)
Apr 29, 2021	53.74	54.21	53.32	54.18	4,266,080	+0.72(+1.35%)
Apr 28, 2021	54.57	54.67	53.09	53.46	5,532,428	-0.35(-0.66%)
Apr 27, 2021	54.64	55.07	53.24	53.82	5,188,105	-1.21(-2.21%)
Apr 26, 2021	55.10	55.32	54.73	55.03	2,974,205	-0.01(-0.01%)
Apr 23, 2021	55.33	55.33	54.46	55.04	2,922,171	+0.68(+1.24%)
Apr 22, 2021	55.14	55.26	54.14	54.36	3,079,471	-0.84(-1.52%)
Apr 21, 2021	54.41	55.24	53.66	55.20	3,690,170	+0.90(+1.66%)
Apr 20, 2021	54.93	55.26	54.07	54.30	3,858,883	-0.74(-1.34%)
Apr 19, 2021	55.76	55.86	54.68	55.04	2,647,819	-0.93(-1.65%)
Apr 16, 2021	56.04	56.50	55.40	55.96	2,119,418	-0.06(-0.12%)
Apr 15, 2021	55.58	56.06	55.14	56.03	2,493,988	+0.83(+1.51%)
Apr 14, 2021	56.27	56.41	55.10	55.20	2,346,490	-0.65(-1.16%)
Apr 13, 2021	56.03	56.19	55.35	55.85	3,694,173	-0.34(-0.60%)
Apr 12, 2021	54.88	56.22	54.88	56.18	2,211,642	+1.14(+2.07%)
Apr 09, 2021	54.75	55.17	54.51	55.04	2,072,267	+0.31(+0.56%)
Apr 08, 2021	54.59	54.80	54.03	54.74	1,716,455	+0.22(+0.40%)
Apr 07, 2021	54.62	54.96	54.46	54.52	1,821,719	-0.22(-0.41%)
Apr 06, 2021	54.44	55.39	54.27	54.74	2,960,164	-0.65(-1.18%)
Apr 05, 2021	54.80	55.55	54.61	55.40	2,899,839	+1.14(+2.10%)