Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	70.15	71.34	69.97	70.94	2,439,279	+0.97(+1.38%)
Apr 27, 2023	69.60	70.10	68.16	69.97	3,097,317	+0.54(+0.78%)
Apr 26, 2023	70.74	71.49	69.12	69.43	4,422,278	-1.61(-2.27%)
Apr 25, 2023	71.49	71.93	69.05	71.05	6,597,056	+0.98(+1.40%)
Apr 24, 2023	69.71	70.89	69.71	70.07	4,680,503	+0.59(+0.85%)
Apr 21, 2023	68.64	69.65	68.01	69.48	10,594,562	+0.54(+0.79%)
Apr 20, 2023	68.75	69.64	68.56	68.94	4,752,298	-0.31(-0.45%)
Apr 19, 2023	69.39	69.61	68.51	69.25	2,298,006	-0.16(-0.23%)
Apr 18, 2023	69.94	70.34	69.26	69.41	2,729,607	-0.17(-0.25%)
Apr 17, 2023	69.15	69.88	69.12	69.59	2,811,690	+0.48(+0.70%)
Apr 14, 2023	68.07	69.18	68.06	69.10	2,470,895	+1.10(+1.62%)
Apr 13, 2023	68.49	68.85	67.24	68.00	2,596,335	-0.49(-0.72%)
Apr 12, 2023	68.08	69.01	68.08	68.49	2,690,833	+1.02(+1.51%)
Apr 11, 2023	66.43	68.00	66.36	67.47	3,328,867	+1.29(+1.94%)
Apr 10, 2023	64.86	66.20	64.68	66.19	1,885,314	+1.13(+1.74%)
Apr 06, 2023	65.16	65.76	64.58	65.05	2,618,991	+0.01(+0.01%)
Apr 05, 2023	66.82	66.93	64.10	65.05	4,249,476	-2.22(-3.30%)
Apr 04, 2023	69.36	69.49	67.02	67.27	2,480,411	-2.11(-3.04%)
Apr 03, 2023	69.59	70.26	68.78	69.38	2,504,893	-0.15(-0.22%)
Mar 31, 2023	68.54	69.64	68.41	69.53	3,167,728	+0.96(+1.40%)
Mar 30, 2023	69.24	69.38	68.38	68.57	1,956,790	-0.15(-0.22%)
Mar 29, 2023	68.94	69.06	68.34	68.72	2,344,698	+0.48(+0.71%)
Mar 28, 2023	67.38	68.29	67.33	68.24	1,892,483	+0.85(+1.27%)
Mar 27, 2023	66.98	67.58	66.43	67.38	2,568,590	+0.99(+1.49%)
Mar 24, 2023	65.79	66.41	64.86	66.39	2,619,256	+0.11(+0.17%)
Mar 23, 2023	66.71	68.12	65.94	66.28	3,304,527	-0.53(-0.80%)
Mar 22, 2023	67.76	68.25	66.77	66.81	2,565,489	-1.04(-1.54%)
Mar 21, 2023	67.54	68.11	67.39	67.86	3,280,255	+1.04(+1.55%)
Mar 20, 2023	66.19	66.91	65.77	66.82	3,244,728	+1.58(+2.42%)
Mar 17, 2023	66.73	66.82	64.80	65.24	6,182,306	-2.03(-3.02%)
Mar 16, 2023	66.59	67.50	65.88	67.28	4,172,148	+0.13(+0.20%)
Mar 15, 2023	68.08	68.11	66.10	67.14	4,888,001	-1.77(-2.56%)
Mar 14, 2023	68.27	69.65	68.18	68.91	3,113,476	+1.07(+1.58%)
Mar 13, 2023	67.91	69.08	67.50	67.84	3,527,905	-0.85(-1.24%)
Mar 10, 2023	70.86	70.95	68.51	68.69	3,201,355	-1.89(-2.68%)
Mar 09, 2023	72.43	72.66	70.52	70.58	2,644,012	-1.57(-2.17%)
Mar 08, 2023	72.37	72.63	71.67	72.15	2,185,494	+0.16(+0.22%)
Mar 07, 2023	72.41	72.87	71.87	71.99	3,915,429	-0.47(-0.64%)
Mar 06, 2023	72.37	72.79	72.20	72.45	5,858,874	+0.09(+0.12%)
Mar 03, 2023	71.24	72.52	70.68	72.37	4,004,733	+1.33(+1.87%)
Mar 02, 2023	69.23	71.22	68.99	71.04	3,401,894	+1.65(+2.38%)
Mar 01, 2023	68.36	69.45	68.24	69.39	4,166,034	+0.81(+1.18%)
Feb 28, 2023	68.55	68.85	68.14	68.58	3,734,594	+0.09(+0.12%)
Feb 27, 2023	69.14	69.14	67.71	68.49	2,860,488	-0.18(-0.26%)
Feb 24, 2023	68.67	69.08	68.15	68.67	2,615,126	-1.08(-1.55%)
Feb 23, 2023	69.89	70.20	69.55	69.76	2,108,726	+0.32(+0.47%)
Feb 22, 2023	70.51	71.22	69.21	69.43	2,508,660	-0.72(-1.03%)
Feb 21, 2023	71.58	71.84	69.87	70.16	2,869,494	-1.74(-2.42%)
Feb 17, 2023	71.30	72.30	71.22	71.89	2,734,375	+0.78(+1.10%)
Feb 16, 2023	70.61	71.59	68.69	71.11	2,255,531	-0.04(-0.05%)
Feb 15, 2023	69.52	71.24	69.35	71.15	3,001,281	+1.62(+2.34%)
Feb 14, 2023	69.25	70.30	68.53	69.53	2,821,141	+0.19(+0.27%)
Feb 13, 2023	68.98	69.62	68.57	69.34	1,985,430	+0.25(+0.36%)
Feb 10, 2023	69.59	69.75	68.57	69.09	2,420,778	-0.02(-0.03%)
Feb 09, 2023	69.47	70.50	68.79	69.11	4,661,545	+1.00(+1.47%)
Feb 08, 2023	69.57	69.86	68.07	68.11	3,200,624	-1.49(-2.14%)
Feb 07, 2023	69.49	69.93	68.45	69.60	3,219,041	-0.09(-0.14%)
Feb 06, 2023	69.40	69.92	69.16	69.69	3,594,308	+0.16(+0.24%)
Feb 03, 2023	69.95	70.28	69.40	69.53	2,559,857	-0.90(-1.28%)
Feb 02, 2023	70.24	70.67	69.30	70.43	3,111,024	+0.16(+0.22%)