Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	50.39	51.20	49.85	50.48	3,090,466	-0.48(-0.95%)
Jun 29, 2022	51.12	51.24	50.38	50.97	2,031,746	-0.05(-0.10%)
Jun 28, 2022	51.53	52.42	50.97	51.02	2,053,901	-0.37(-0.73%)
Jun 27, 2022	51.96	52.13	51.01	51.39	2,394,329	-0.24(-0.46%)
Jun 24, 2022	50.39	51.83	50.29	51.63	3,621,944	+1.61(+3.22%)
Jun 23, 2022	51.36	51.57	49.53	50.02	3,212,804	-1.22(-2.38%)
Jun 22, 2022	51.18	51.63	50.78	51.24	2,324,322	-0.58(-1.11%)
Jun 21, 2022	51.48	51.93	50.69	51.81	2,217,671	+1.59(+3.16%)
Jun 17, 2022	49.98	50.53	49.39	50.23	4,669,712	+0.21(+0.43%)
Jun 16, 2022	51.86	51.97	49.66	50.01	2,925,196	-2.62(-4.99%)
Jun 15, 2022	52.11	53.31	51.86	52.64	4,142,080	+1.04(+2.01%)
Jun 14, 2022	51.24	51.98	50.91	51.60	2,774,044	+0.72(+1.42%)
Jun 13, 2022	51.29	51.83	50.61	50.88	3,127,227	-1.30(-2.49%)
Jun 10, 2022	53.29	53.31	52.07	52.18	2,837,230	-1.80(-3.33%)
Jun 09, 2022	54.64	55.11	53.95	53.97	2,431,992	-0.83(-1.51%)
Jun 08, 2022	54.32	55.08	54.06	54.80	4,855,870	+0.25(+0.45%)
Jun 07, 2022	54.16	54.81	53.26	54.56	4,539,710	+0.21(+0.38%)
Jun 06, 2022	54.57	54.75	54.25	54.35	2,731,048	+0.21(+0.40%)
Jun 03, 2022	54.27	54.42	53.81	54.13	3,104,265	-0.40(-0.74%)
Jun 02, 2022	54.59	54.94	53.76	54.54	2,757,868	+0.25(+0.46%)
Jun 01, 2022	53.38	54.49	52.42	54.29	4,341,569	+1.04(+1.96%)
May 31, 2022	52.40	53.71	51.72	53.24	6,170,581	+0.72(+1.37%)
May 27, 2022	52.16	52.65	52.07	52.53	3,828,364	+0.94(+1.82%)
May 26, 2022	51.50	52.14	51.37	51.59	3,375,897	+0.38(+0.74%)
May 25, 2022	50.45	51.42	50.25	51.21	2,834,952	+0.78(+1.56%)
May 24, 2022	50.02	50.52	49.39	50.42	2,660,737	+0.23(+0.46%)
May 23, 2022	49.63	50.77	49.57	50.19	3,073,576	+1.26(+2.57%)
May 20, 2022	49.93	50.18	47.93	48.93	2,712,763	-0.99(-1.98%)
May 19, 2022	49.32	50.56	48.85	49.92	2,594,180	+0.15(+0.31%)
May 18, 2022	51.95	52.05	49.67	49.77	4,022,866	-2.41(-4.62%)
May 17, 2022	51.81	52.31	51.38	52.18	2,564,254	+1.12(+2.19%)
May 16, 2022	51.53	51.53	50.23	51.06	2,542,363	-0.29(-0.56%)
May 13, 2022	51.38	51.98	51.05	51.35	2,376,603	+0.16(+0.31%)
May 12, 2022	50.54	51.33	50.26	51.19	1,905,023	+0.54(+1.07%)
May 11, 2022	51.10	51.87	50.48	50.65	2,793,727	-0.70(-1.36%)
May 10, 2022	53.14	53.15	51.05	51.35	2,758,014	-0.77(-1.48%)
May 09, 2022	51.18	52.49	51.01	52.12	3,649,024	+0.52(+1.01%)
May 06, 2022	51.91	52.08	50.61	51.60	2,301,424	-0.43(-0.82%)
May 05, 2022	53.13	53.28	51.44	52.03	3,037,094	-1.72(-3.19%)
May 04, 2022	52.09	53.89	51.77	53.75	2,948,794	+1.79(+3.44%)
May 03, 2022	51.52	52.69	51.44	51.96	2,523,708	+0.65(+1.27%)
May 02, 2022	50.97	51.79	50.38	51.30	2,901,080	+0.59(+1.16%)
Apr 29, 2022	51.60	52.42	50.59	50.72	3,081,216	-1.23(-2.36%)
Apr 28, 2022	51.85	52.28	51.01	51.94	3,272,187	+0.44(+0.85%)
Apr 27, 2022	51.57	52.30	51.01	51.50	3,275,978	+0.32(+0.62%)
Apr 26, 2022	52.52	53.83	50.24	51.19	4,839,315	-1.55(-2.93%)
Apr 25, 2022	52.13	52.90	50.95	52.73	4,506,776	+0.40(+0.77%)
Apr 22, 2022	53.23	53.49	52.24	52.33	2,684,746	-1.47(-2.74%)
Apr 21, 2022	53.79	54.41	53.54	53.80	2,309,799	+0.31(+0.57%)
Apr 20, 2022	52.98	53.69	52.98	53.50	2,169,021	+1.04(+1.98%)
Apr 19, 2022	51.30	52.60	51.13	52.46	2,028,172	+1.26(+2.46%)
Apr 18, 2022	50.81	51.53	50.77	51.20	2,226,883	+0.08(+0.16%)
Apr 14, 2022	50.89	51.48	50.81	51.12	7,334,787	+0.29(+0.56%)
Apr 13, 2022	50.27	50.91	50.19	50.83	2,288,881	+0.51(+1.01%)
Apr 12, 2022	50.20	51.14	50.09	50.33	2,931,932	-0.10(-0.21%)
Apr 11, 2022	50.64	51.92	50.38	50.43	2,582,398	-0.29(-0.57%)
Apr 08, 2022	50.93	51.16	50.50	50.72	2,714,593	-0.13(-0.26%)
Apr 07, 2022	50.74	51.21	50.25	50.85	2,836,329	-0.13(-0.25%)
Apr 06, 2022	50.36	51.12	49.95	50.98	3,259,313	+0.39(+0.77%)
Apr 05, 2022	50.57	51.13	49.97	50.59	4,469,025	-1.02(-1.98%)
Apr 04, 2022	51.63	52.02	50.07	51.61	3,814,097	-0.43(-0.83%)