Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	68.76	69.87	68.63	69.75	3,157,588	+0.94(+1.37%)
Mar 30, 2023	69.47	69.60	68.60	68.81	1,950,526	-0.13(-0.19%)
Mar 29, 2023	69.16	69.28	68.56	68.94	2,337,192	+0.49(+0.71%)
Mar 28, 2023	67.60	68.51	67.55	68.46	1,886,425	+0.86(+1.27%)
Mar 27, 2023	67.20	67.80	66.65	67.60	2,560,367	+0.99(+1.49%)
Mar 24, 2023	66.00	66.63	65.07	66.61	2,610,871	+0.11(+0.17%)
Mar 23, 2023	66.92	68.34	66.15	66.49	3,293,948	-0.53(-0.80%)
Mar 22, 2023	67.98	68.47	66.99	67.03	2,557,277	-1.05(-1.54%)
Mar 21, 2023	67.76	68.33	67.61	68.07	3,269,755	+1.04(+1.55%)
Mar 20, 2023	66.40	67.12	65.98	67.04	3,234,341	+1.58(+2.42%)
Mar 17, 2023	66.94	67.04	65.01	65.45	6,162,516	-2.04(-3.02%)
Mar 16, 2023	66.81	67.71	66.09	67.49	4,158,792	+0.13(+0.20%)
Mar 15, 2023	68.29	68.33	66.31	67.36	4,872,354	-1.77(-2.56%)
Mar 14, 2023	68.48	69.88	68.40	69.13	3,103,509	+1.08(+1.58%)
Mar 13, 2023	68.13	69.30	67.71	68.06	3,516,611	-0.86(-1.24%)
Mar 10, 2023	71.09	71.18	68.73	68.91	3,191,107	-1.90(-2.68%)
Mar 09, 2023	72.66	72.90	70.74	70.81	2,635,548	-1.57(-2.17%)
Mar 08, 2023	72.60	72.87	71.90	72.38	2,178,498	+0.16(+0.22%)
Mar 07, 2023	72.64	73.10	72.11	72.22	3,902,895	-0.47(-0.64%)
Mar 06, 2023	72.60	73.02	72.43	72.69	5,840,119	+0.09(+0.12%)
Mar 03, 2023	71.47	72.75	70.90	72.60	3,991,914	+1.33(+1.87%)
Mar 02, 2023	69.46	71.45	69.21	71.27	3,391,004	+1.66(+2.38%)
Mar 01, 2023	68.58	69.68	68.46	69.61	4,152,698	+0.81(+1.18%)
Feb 28, 2023	68.77	69.08	68.36	68.80	3,722,639	+0.09(+0.12%)
Feb 27, 2023	69.36	69.36	67.93	68.71	2,851,331	-0.18(-0.26%)
Feb 24, 2023	68.89	69.30	68.37	68.89	2,606,754	-1.09(-1.55%)
Feb 23, 2023	70.11	70.43	69.77	69.98	2,101,975	+0.32(+0.47%)
Feb 22, 2023	70.73	71.45	69.43	69.66	2,500,629	-0.72(-1.03%)
Feb 21, 2023	71.81	72.07	70.09	70.38	2,860,309	-1.74(-2.42%)
Feb 17, 2023	71.52	72.53	71.45	72.12	2,725,622	+0.78(+1.10%)
Feb 16, 2023	70.84	71.82	68.91	71.34	2,248,311	-0.04(-0.05%)
Feb 15, 2023	69.74	71.47	69.57	71.38	2,991,674	+1.63(+2.34%)
Feb 14, 2023	69.48	70.52	68.75	69.75	2,812,110	+0.19(+0.27%)
Feb 13, 2023	69.20	69.85	68.79	69.56	1,979,075	+0.25(+0.36%)
Feb 10, 2023	69.82	69.98	68.79	69.31	2,413,029	-0.02(-0.03%)
Feb 09, 2023	69.69	70.73	69.01	69.33	4,646,623	+1.01(+1.47%)
Feb 08, 2023	69.80	70.08	68.29	68.33	3,190,378	-1.50(-2.14%)
Feb 07, 2023	69.71	70.16	68.67	69.82	3,208,737	-0.10(-0.14%)
Feb 06, 2023	69.62	70.15	69.38	69.92	3,582,803	+0.16(+0.24%)
Feb 03, 2023	70.18	70.51	69.63	69.75	2,551,663	-0.91(-1.28%)
Feb 02, 2023	70.47	70.90	69.53	70.66	3,101,066	+0.16(+0.22%)
Feb 01, 2023	68.74	70.96	68.22	70.50	4,079,049	+1.30(+1.88%)
Jan 31, 2023	69.18	69.42	68.50	69.20	4,402,408	+0.34(+0.49%)
Jan 30, 2023	69.89	70.31	68.75	68.87	4,184,658	-1.17(-1.67%)
Jan 27, 2023	70.91	71.06	68.97	70.04	4,427,771	-1.01(-1.43%)
Jan 26, 2023	70.84	71.47	70.01	71.05	4,221,394	+0.90(+1.28%)
Jan 25, 2023	70.15	70.47	69.20	70.15	4,236,465	-0.17(-0.24%)
Jan 24, 2023	66.47	70.55	65.52	70.32	12,199,830	+5.59(+8.64%)
Jan 23, 2023	63.19	65.25	62.71	64.73	6,280,447	+1.94(+3.08%)
Jan 20, 2023	61.95	62.97	61.62	62.80	3,504,027	+0.75(+1.20%)
Jan 19, 2023	63.00	63.00	61.52	62.05	3,310,880	-1.10(-1.73%)
Jan 18, 2023	64.61	64.92	63.07	63.14	3,728,317	-1.18(-1.84%)
Jan 17, 2023	65.21	65.39	64.28	64.33	3,396,967	-0.67(-1.03%)
Jan 13, 2023	63.87	65.07	63.66	65.00	2,689,755	+0.81(+1.26%)
Jan 12, 2023	63.61	64.51	63.48	64.19	3,061,815	+0.21(+0.33%)
Jan 11, 2023	63.68	64.03	62.95	63.98	3,557,457	+0.36(+0.57%)
Jan 10, 2023	62.52	63.64	62.22	63.62	2,904,434	+0.44(+0.70%)
Jan 09, 2023	63.47	64.05	63.01	63.18	2,854,221	-0.34(-0.53%)
Jan 06, 2023	62.35	63.69	62.35	63.51	2,519,108	+1.61(+2.60%)
Jan 05, 2023	62.00	62.19	61.38	61.90	2,752,072	-0.27(-0.44%)
Jan 04, 2023	62.72	62.90	61.90	62.18	2,790,021	-0.14(-0.22%)