Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	80.09	81.68	79.90	80.21	3,108,202	+1.00(+1.26%)
Jun 29, 2023	77.66	79.84	77.32	79.21	2,353,824	+1.85(+2.39%)
Jun 28, 2023	77.05	77.46	76.66	77.36	1,895,522	+0.31(+0.40%)
Jun 27, 2023	76.18	77.10	75.67	77.05	1,834,946	+1.10(+1.45%)
Jun 26, 2023	75.62	76.47	75.35	75.95	1,859,362	+0.74(+0.98%)
Jun 23, 2023	74.47	75.36	73.77	75.21	2,699,921	+0.32(+0.42%)
Jun 22, 2023	75.27	75.32	74.44	74.90	1,528,504	-0.39(-0.52%)
Jun 21, 2023	74.46	75.59	73.92	75.29	2,390,947	+0.72(+0.96%)
Jun 20, 2023	75.03	75.13	73.72	74.57	2,569,456	-0.82(-1.09%)
Jun 16, 2023	76.17	76.17	75.24	75.40	4,116,092	-0.40(-0.53%)
Jun 15, 2023	75.06	75.97	74.52	75.80	1,869,183	+0.95(+1.27%)
Jun 14, 2023	76.68	76.85	74.44	74.85	2,363,828	-1.36(-1.79%)
Jun 13, 2023	75.15	76.57	74.81	76.21	2,685,837	+1.65(+2.21%)
Jun 12, 2023	73.67	74.76	73.21	74.56	2,026,768	+0.89(+1.21%)
Jun 09, 2023	73.38	74.20	73.30	73.67	1,818,151	+0.12(+0.16%)
Jun 08, 2023	73.01	73.75	72.67	73.55	1,974,601	+0.50(+0.68%)
Jun 07, 2023	71.75	73.14	71.23	73.06	2,235,842	+1.53(+2.15%)
Jun 06, 2023	70.48	71.84	70.05	71.52	2,194,337	+1.21(+1.72%)
Jun 05, 2023	70.46	71.55	69.65	70.31	2,533,370	+0.03(+0.04%)
Jun 02, 2023	67.92	70.38	67.48	70.29	2,751,674	+3.15(+4.69%)
Jun 01, 2023	66.15	67.16	65.59	67.14	2,299,583	+1.18(+1.80%)
May 31, 2023	68.01	68.01	65.72	65.95	5,474,469	-2.28(-3.34%)
May 30, 2023	68.36	68.47	67.41	68.23	1,858,530	-0.18(-0.27%)
May 26, 2023	68.51	68.73	67.96	68.42	1,961,698	+0.32(+0.46%)
May 25, 2023	67.37	68.17	66.93	68.10	2,565,545	+0.56(+0.82%)
May 24, 2023	68.56	68.70	67.29	67.54	2,360,038	-0.91(-1.33%)
May 23, 2023	68.37	68.95	67.70	68.45	2,662,898	+0.00(+0.00%)
May 22, 2023	68.91	69.32	68.27	68.45	2,033,798	-0.35(-0.50%)
May 19, 2023	69.42	69.83	68.28	68.80	2,195,693	+0.13(+0.20%)
May 18, 2023	68.25	68.83	67.60	68.66	2,852,286	+0.08(+0.11%)
May 17, 2023	68.21	69.09	67.86	68.59	2,346,516	+0.97(+1.43%)
May 16, 2023	69.37	69.44	67.59	67.62	3,105,568	-1.95(-2.80%)
May 15, 2023	69.71	70.16	68.92	69.57	2,084,618	+0.07(+0.10%)
May 12, 2023	69.90	70.11	68.89	69.50	1,811,210	+0.28(+0.40%)
May 11, 2023	68.33	69.33	68.15	69.22	1,865,747	+0.11(+0.15%)
May 10, 2023	70.31	70.63	68.09	69.12	2,396,397	-0.96(-1.36%)
May 09, 2023	69.34	70.17	68.75	70.07	2,234,090	+0.53(+0.76%)
May 08, 2023	69.98	70.14	68.66	69.55	2,243,940	+0.02(+0.03%)
May 05, 2023	68.68	69.68	68.62	69.53	2,513,747	+1.66(+2.45%)
May 04, 2023	68.29	68.43	66.85	67.86	2,506,616	-0.58(-0.85%)
May 03, 2023	69.35	70.33	68.35	68.45	3,069,022	-0.76(-1.10%)
May 02, 2023	70.78	71.09	68.53	69.21	4,176,669	-2.26(-3.16%)
May 01, 2023	71.37	72.34	71.20	71.47	2,162,139	+0.10(+0.13%)
Apr 28, 2023	70.57	71.77	70.39	71.37	2,424,641	+0.97(+1.38%)
Apr 27, 2023	70.02	70.53	68.57	70.40	3,078,731	+0.54(+0.78%)
Apr 26, 2023	71.17	71.92	69.54	69.85	4,395,741	-1.62(-2.27%)
Apr 25, 2023	71.92	72.37	69.47	71.48	6,557,469	+0.98(+1.40%)
Apr 24, 2023	70.13	71.31	70.13	70.49	4,652,416	+0.59(+0.85%)
Apr 21, 2023	69.05	70.07	68.42	69.90	10,530,987	+0.54(+0.79%)
Apr 20, 2023	69.16	70.06	68.98	69.36	4,723,781	-0.32(-0.45%)
Apr 19, 2023	69.80	70.03	68.93	69.67	2,284,216	-0.16(-0.23%)
Apr 18, 2023	70.36	70.76	69.68	69.83	2,713,227	-0.17(-0.25%)
Apr 17, 2023	69.57	70.30	69.54	70.01	2,794,818	+0.49(+0.70%)
Apr 14, 2023	68.48	69.59	68.47	69.52	2,456,068	+1.11(+1.62%)
Apr 13, 2023	68.91	69.27	67.65	68.41	2,580,755	-0.50(-0.72%)
Apr 12, 2023	68.50	69.42	68.50	68.91	2,674,686	+1.03(+1.51%)
Apr 11, 2023	66.83	68.41	66.76	67.88	3,308,892	+1.29(+1.94%)
Apr 10, 2023	65.26	66.60	65.07	66.58	1,874,001	+1.14(+1.74%)
Apr 06, 2023	65.55	66.15	64.97	65.45	2,603,275	+0.01(+0.01%)
Apr 05, 2023	67.22	67.33	64.48	65.44	4,223,976	-2.24(-3.30%)
Apr 04, 2023	69.78	69.91	67.43	67.67	2,465,526	-2.12(-3.04%)