Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	67.82	67.82	65.54	65.77	5,489,882	-2.28(-3.34%)
May 30, 2023	68.17	68.28	67.22	68.04	1,863,762	-0.18(-0.27%)
May 26, 2023	68.32	68.53	67.77	68.22	1,967,221	+0.32(+0.46%)
May 25, 2023	67.18	67.98	66.74	67.91	2,572,768	+0.55(+0.82%)
May 24, 2023	68.37	68.51	67.10	67.35	2,366,683	-0.91(-1.33%)
May 23, 2023	68.18	68.76	67.51	68.26	2,670,396	+0.00(+0.00%)
May 22, 2023	68.72	69.12	68.08	68.26	2,039,524	-0.34(-0.50%)
May 19, 2023	69.23	69.64	68.09	68.61	2,201,876	+0.13(+0.20%)
May 18, 2023	68.06	68.64	67.41	68.47	2,860,316	+0.08(+0.11%)
May 17, 2023	68.02	68.89	67.67	68.40	2,353,123	+0.97(+1.43%)
May 16, 2023	69.18	69.25	67.40	67.43	3,114,312	-1.94(-2.80%)
May 15, 2023	69.51	69.96	68.72	69.37	2,090,487	+0.07(+0.10%)
May 12, 2023	69.70	69.91	68.69	69.30	1,816,310	+0.28(+0.40%)
May 11, 2023	68.14	69.13	67.96	69.03	1,871,000	+0.10(+0.15%)
May 10, 2023	70.11	70.43	67.90	68.92	2,403,145	-0.95(-1.36%)
May 09, 2023	69.14	69.97	68.56	69.88	2,240,380	+0.52(+0.76%)
May 08, 2023	69.78	69.94	68.47	69.35	2,250,258	+0.02(+0.03%)
May 05, 2023	68.48	69.48	68.42	69.33	2,520,824	+1.66(+2.45%)
May 04, 2023	68.10	68.24	66.66	67.67	2,513,673	-0.58(-0.85%)
May 03, 2023	69.15	70.13	68.16	68.26	3,077,663	-0.76(-1.10%)
May 02, 2023	70.58	70.89	68.34	69.02	4,188,428	-2.25(-3.16%)
May 01, 2023	71.17	72.13	71.00	71.27	2,168,226	+0.10(+0.13%)
Apr 28, 2023	70.37	71.57	70.19	71.17	2,431,468	+0.97(+1.38%)
Apr 27, 2023	69.83	70.33	68.38	70.20	3,087,400	+0.54(+0.78%)
Apr 26, 2023	70.97	71.71	69.34	69.66	4,408,117	-1.62(-2.27%)
Apr 25, 2023	71.71	72.16	69.28	71.28	6,575,932	+0.98(+1.40%)
Apr 24, 2023	69.93	71.11	69.93	70.29	4,665,515	+0.59(+0.85%)
Apr 21, 2023	68.86	69.88	68.23	69.70	10,560,638	+0.54(+0.79%)
Apr 20, 2023	68.97	69.87	68.78	69.16	4,737,081	-0.31(-0.45%)
Apr 19, 2023	69.61	69.84	68.73	69.48	2,290,647	-0.16(-0.23%)
Apr 18, 2023	70.16	70.56	69.48	69.64	2,720,866	-0.17(-0.25%)
Apr 17, 2023	69.37	70.10	69.34	69.81	2,802,687	+0.49(+0.70%)
Apr 14, 2023	68.28	69.40	68.27	69.32	2,462,983	+1.11(+1.62%)
Apr 13, 2023	68.71	69.08	67.46	68.22	2,588,022	-0.50(-0.72%)
Apr 12, 2023	68.30	69.23	68.30	68.71	2,682,217	+1.02(+1.51%)
Apr 11, 2023	66.65	68.22	66.57	67.69	3,318,208	+1.29(+1.94%)
Apr 10, 2023	65.07	66.42	64.89	66.40	1,879,277	+1.13(+1.74%)
Apr 06, 2023	65.37	65.97	64.79	65.26	2,610,604	+0.01(+0.01%)
Apr 05, 2023	67.04	67.14	64.30	65.25	4,235,869	-2.23(-3.30%)
Apr 04, 2023	69.58	69.71	67.24	67.48	2,472,468	-2.12(-3.04%)
Apr 03, 2023	69.82	70.48	69.00	69.60	2,496,872	-0.15(-0.22%)
Mar 31, 2023	68.76	69.87	68.63	69.75	3,157,585	+0.96(+1.40%)
Mar 30, 2023	69.47	69.60	68.60	68.79	1,950,524	-0.15(-0.22%)
Mar 29, 2023	69.16	69.28	68.56	68.94	2,337,190	+0.49(+0.71%)
Mar 28, 2023	67.60	68.51	67.55	68.46	1,886,424	+0.86(+1.27%)
Mar 27, 2023	67.20	67.80	66.65	67.60	2,560,365	+0.99(+1.49%)
Mar 24, 2023	66.00	66.63	65.07	66.61	2,610,869	+0.11(+0.17%)
Mar 23, 2023	66.92	68.34	66.15	66.49	3,293,945	-0.53(-0.80%)
Mar 22, 2023	67.98	68.47	66.99	67.03	2,557,274	-1.05(-1.54%)
Mar 21, 2023	67.76	68.33	67.61	68.07	3,269,752	+1.04(+1.55%)
Mar 20, 2023	66.40	67.12	65.98	67.04	3,234,338	+1.58(+2.42%)
Mar 17, 2023	66.94	67.04	65.01	65.45	6,162,510	-2.04(-3.02%)
Mar 16, 2023	66.81	67.71	66.09	67.49	4,158,788	+0.13(+0.20%)
Mar 15, 2023	68.29	68.33	66.31	67.36	4,872,350	-1.77(-2.56%)
Mar 14, 2023	68.48	69.88	68.40	69.13	3,103,506	+1.08(+1.58%)
Mar 13, 2023	68.13	69.30	67.71	68.06	3,516,608	-0.86(-1.24%)
Mar 10, 2023	71.09	71.18	68.73	68.91	3,191,104	-1.90(-2.68%)
Mar 09, 2023	72.66	72.90	70.74	70.81	2,635,545	-1.57(-2.17%)
Mar 08, 2023	72.60	72.87	71.90	72.38	2,178,496	+0.16(+0.22%)
Mar 07, 2023	72.64	73.10	72.11	72.22	3,902,892	-0.47(-0.64%)
Mar 06, 2023	72.60	73.02	72.43	72.69	5,840,114	+0.09(+0.12%)
Mar 03, 2023	71.47	72.75	70.90	72.60	3,991,910	+1.33(+1.87%)
Mar 02, 2023	69.46	71.45	69.21	71.27	3,391,001	+1.66(+2.38%)