PACCAR (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	87.24	87.90	86.37	87.06	2,091,181	-0.68(-0.78%)
Nov 27, 2020	88.85	89.68	87.57	87.74	590,300	-1.08(-1.22%)
Nov 25, 2020	90.59	90.77	88.54	88.82	1,304,700	-1.59(-1.76%)
Nov 24, 2020	88.83	90.82	88.83	90.41	1,978,066	+0.85(+0.95%)
Nov 23, 2020	90.73	90.73	88.50	89.56	1,146,306	+0.78(+0.88%)
Nov 20, 2020	88.15	89.80	87.76	88.78	1,660,300	-1.26(-1.40%)
Nov 19, 2020	89.28	90.23	88.02	90.04	1,022,196	+0.20(+0.22%)
Nov 18, 2020	89.44	90.95	88.39	89.84	1,032,997	+1.02(+1.15%)
Nov 17, 2020	89.39	89.39	88.03	88.82	1,070,508	-1.10(-1.22%)
Nov 16, 2020	90.60	91.26	88.00	89.92	1,385,858	+0.01(+0.01%)
Nov 13, 2020	89.83	90.18	89.03	89.91	1,271,200	+0.92(+1.03%)
Nov 12, 2020	89.75	90.15	88.42	88.99	1,322,827	-1.18(-1.31%)
Nov 11, 2020	91.74	91.89	89.62	90.17	1,495,074	-0.95(-1.04%)
Nov 10, 2020	89.89	92.61	89.69	91.12	2,024,837	+0.52(+0.57%)
Nov 09, 2020	95.63	95.82	90.43	90.60	2,453,664	+0.51(+0.57%)
Nov 06, 2020	91.63	91.63	89.67	90.09	1,131,200	-0.52(-0.57%)
Nov 05, 2020	89.20	91.31	88.08	90.61	1,216,692	+1.86(+2.10%)
Nov 04, 2020	92.72	93.30	88.61	88.75	1,521,439	-3.03(-3.30%)
Nov 03, 2020	90.09	92.33	89.53	91.78	1,640,917	+2.95(+3.32%)
Nov 02, 2020	86.65	88.91	86.38	88.83	1,498,728	+3.45(+4.04%)
Oct 30, 2020	85.05	85.88	84.37	85.38	1,357,800	-0.29(-0.34%)
Oct 29, 2020	84.65	86.58	84.22	85.67	1,261,660	+0.78(+0.92%)
Oct 28, 2020	86.79	87.52	84.89	84.89	1,855,050	-3.56(-4.02%)
Oct 27, 2020	90.76	91.39	88.37	88.45	1,339,691	-2.12(-2.34%)
Oct 26, 2020	91.26	91.42	89.49	90.57	1,896,787	-2.07(-2.23%)
Oct 23, 2020	92.07	92.96	91.74	92.64	1,556,400	+0.95(+1.04%)
Oct 22, 2020	92.02	92.48	90.60	91.69	1,730,092	+0.78(+0.86%)
Oct 21, 2020	90.09	91.78	90.02	90.91	2,538,608	+0.57(+0.63%)
Oct 20, 2020	91.38	92.00	89.00	90.34	3,929,388	-0.72(-0.79%)
Oct 19, 2020	89.97	91.60	89.97	91.06	2,596,050	+1.12(+1.25%)
Oct 16, 2020	89.61	91.33	87.95	89.94	1,918,200	+0.78(+0.87%)
Oct 15, 2020	87.98	89.24	87.86	89.16	928,009	+0.19(+0.21%)
Oct 14, 2020	88.26	90.00	88.26	88.97	1,182,788	+0.43(+0.49%)
Oct 13, 2020	88.94	89.89	87.60	88.54	1,667,072	-1.24(-1.38%)
Oct 12, 2020	90.22	90.26	89.13	89.78	1,746,328	+0.56(+0.63%)
Oct 09, 2020	90.00	90.96	88.83	89.22	1,837,600	-0.72(-0.80%)
Oct 08, 2020	89.61	89.96	88.00	89.94	779,505	+0.05(+0.06%)
Oct 07, 2020	88.77	90.00	88.37	89.89	1,060,199	+2.21(+2.52%)
Oct 06, 2020	88.08	89.85	87.45	87.68	1,253,306	-0.41(-0.47%)
Oct 05, 2020	85.93	88.43	85.68	88.09	1,195,850	+3.10(+3.65%)
Oct 02, 2020	83.55	85.84	82.85	84.99	1,038,900	+0.50(+0.59%)
Oct 01, 2020	86.01	86.22	83.56	84.49	1,136,012	-0.79(-0.93%)
Sep 30, 2020	86.53	87.70	84.68	85.28	1,984,649	-0.87(-1.01%)
Sep 29, 2020	86.26	87.20	85.78	86.15	1,120,009	-0.40(-0.46%)
Sep 28, 2020	84.67	86.65	84.67	86.55	1,588,321	+3.02(+3.62%)
Sep 25, 2020	82.54	84.10	81.81	83.53	1,192,800	+1.37(+1.67%)
Sep 24, 2020	81.25	83.20	80.41	82.16	1,093,849	+0.55(+0.67%)
Sep 23, 2020	82.58	83.55	81.17	81.61	1,465,717	-0.73(-0.89%)
Sep 22, 2020	81.48	83.17	80.97	82.34	1,342,495	+0.48(+0.59%)
Sep 21, 2020	83.41	83.58	80.36	81.86	1,665,846	-2.38(-2.83%)
Sep 18, 2020	85.94	86.24	83.98	84.24	2,237,100	-1.62(-1.89%)
Sep 17, 2020	85.04	86.90	84.23	85.86	1,621,681	-0.56(-0.65%)
Sep 16, 2020	86.77	87.29	85.85	86.42	1,328,771	+0.65(+0.76%)
Sep 15, 2020	86.39	86.98	85.66	85.77	1,743,037	-0.59(-0.68%)
Sep 14, 2020	84.64	86.59	84.20	86.36	1,551,522	+2.47(+2.94%)
Sep 11, 2020	83.05	84.23	82.90	83.89	2,842,800	+1.05(+1.27%)
Sep 10, 2020	84.54	85.63	82.36	82.84	1,415,849	-2.12(-2.50%)
Sep 09, 2020	83.88	85.51	83.55	84.96	2,129,334	+1.47(+1.76%)
Sep 08, 2020	84.82	85.24	83.36	83.49	1,752,546	-2.13(-2.49%)
Sep 04, 2020	86.39	86.77	85.01	85.62	1,490,300	+0.17(+0.20%)
Sep 03, 2020	88.86	89.03	84.79	85.45	1,609,462	-2.43(-2.77%)
Sep 02, 2020	87.04	88.20	87.04	87.88	1,534,744	+0.83(+0.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.