Paccar Inc (PAE)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.81 | 3.99790136411 | 95.3 | 103.2 | 94.52 | 412 | 98.91691748 | DE |
| 4 | -0.73 | -0.731169871795 | 99.84 | 103.2 | 91.99 | 615 | 95.53285819 | DE |
| 12 | -5.61 | -5.35714285714 | 104.72 | 107.2 | 91.99 | 637 | 99.33381839 | DE |
| 26 | 11.56 | 13.2038834951 | 87.55 | 116.5 | 87.32 | 855 | 102.22438002 | DE |
| 52 | 19.41 | 24.3538268507 | 79.7 | 116.5 | 75.1 | 624 | 96.80845775 | DE |
| 156 | 24.27 | 32.4291822555 | 74.84 | 116.5 | 64.23 | 422 | 93.91875052 | DE |
| 260 | 24.11 | 32.1466666667 | 75 | 116.5 | 60 | 378 | 92.82106248 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 99.23 | -2.71 | -2.66 | 100.52 | 101.04 | 99.23 | 417 |
| 1721334360 | 101.94 | 2.17 | 2.18 | 99.75 | 103.2 | 99.2 | 699 |
| 1721248020 | 99.77 | 1.03 | 1.04 | 99.88 | 100 | 99.06 | 491 |
| 1721161560 | 98.74 | 2.8 | 2.92 | 99.01 | 99.01 | 98.74 | 65 |
| 1721075160 | 95.94 | 0.94 | 0.99 | 95.08 | 96 | 94.52 | 673 |
| 1720815960 | 95 | -0.46 | -0.48 | 95.3 | 95.3 | 95 | 132 |
| 1720729560 | 95.46 | 2.53 | 2.72 | 95.21 | 95.46 | 95.21 | 151 |
| 1720643220 | 92.93 | -1.54 | -1.63 | 93.42 | 94.85 | 92.93 | 914 |
| 1720556760 | 94.47 | 1.38 | 1.48 | 93.87 | 94.47 | 93.4 | 127 |
| 1720470360 | 93.09 | 0.8 | 0.87 | 92.3 | 93.42 | 92.3 | 413 |
| 1720211220 | 92.29 | -1.21 | -1.29 | 93.96 | 94.07 | 91.99 | 1218 |
| 1720124820 | 93.5 | -1.41 | -1.49 | 94.9 | 94.9 | 92.5 | 524 |
| 1720038420 | 94.91 | 1.08 | 1.15 | 93.67 | 94.91 | 93.06 | 2851 |
| 1719952020 | 93.83 | -1.05 | -1.11 | 94.49 | 94.8 | 93.83 | 1335 |
| 1719865620 | 94.88 | -0.12 | -0.13 | 96.11 | 96.66 | 94.88 | 130 |
| 1719606420 | 95 | -1.97 | -2.03 | 96.97 | 97.66 | 94.94 | 335 |
| 1719520020 | 96.97 | -0.54 | -0.55 | 97.22 | 97.82 | 96.49 | 445 |
| 1719433620 | 97.51 | -1.26 | -1.28 | 99.88 | 99.88 | 97.51 | 458 |
| 1719347160 | 98.77 | -0.6 | -0.60 | 99.97 | 100.12 | 98.75 | 1312 |
| 1719260820 | 99.37 | -0.35 | -0.35 | 99.22 | 99.53 | 99.19 | 19 |
| 1719001620 | 99.72 | -0.8 | -0.80 | 99.84 | 99.84 | 99.72 | 6 |
| 1718915160 | 100.52 | 0.61 | 0.61 | 100 | 100.72 | 100 | 176 |
| 1718828760 | 99.91 | 0 | 0.00 | 99.91 | 99.91 | 99.91 | 0 |
| 1718742360 | 99.91 | -0.31 | -0.31 | 100.12 | 100.16 | 99.91 | 111 |
| 1718656020 | 100.22 | 1.19 | 1.20 | 99.94 | 100.22 | 98.95 | 405 |
| 1718396820 | 99.03 | -0.44 | -0.44 | 99.53 | 99.88 | 98.82 | 334 |
| 1718310420 | 99.47 | 1.47 | 1.50 | 98.3 | 99.5 | 97.66 | 1002 |
| 1718224020 | 98 | -1.08 | -1.09 | 99.01 | 99.01 | 97.77 | 213 |
| 1718137620 | 99.08 | -0.87 | -0.87 | 99.77 | 99.77 | 99.01 | 83 |
| 1718051220 | 99.95 | -0.59 | -0.59 | 99.57 | 99.95 | 99.57 | 35 |
| 1717792020 | 100.54 | 0.34 | 0.34 | 100.06 | 100.54 | 100.06 | 140 |
| 1717705620 | 100.2 | -0.74 | -0.73 | 101.2 | 101.34 | 100.12 | 170 |
| 1717619220 | 100.94 | 3.66 | 3.76 | 97.81 | 101.1 | 97.08 | 602 |
| 1717532820 | 97.28 | 1.06 | 1.10 | 96.45 | 97.73 | 96.36 | 403 |
| 1717446420 | 96.22 | -2.59 | -2.62 | 99.55 | 99.55 | 96.01 | 268 |
| 1717187220 | 98.81 | 1.69 | 1.74 | 97.45 | 98.81 | 96.5 | 350 |
| 1717100820 | 97.12 | -0.16 | -0.16 | 97.32 | 97.32 | 96.41 | 65 |
| 1717014420 | 97.28 | -1.92 | -1.94 | 97.99 | 98.16 | 97.28 | 121 |
| 1716928020 | 99.2 | -2.28 | -2.25 | 101.24 | 101.24 | 99.2 | 334 |
| 1716841560 | 101.48 | 0.68 | 0.67 | 101.04 | 101.48 | 100.34 | 531 |
| 1716582420 | 100.8 | 1.04 | 1.04 | 100.44 | 101.34 | 100.44 | 493 |
| 1716496020 | 99.76 | 1.19 | 1.21 | 99.9 | 100.4 | 99.76 | 455 |
| 1716409620 | 98.57 | 1.43 | 1.47 | 96.96 | 98.69 | 96.96 | 208 |
| 1716323160 | 97.14 | -0.36 | -0.37 | 96.7 | 97.31 | 96.47 | 931 |
| 1716236760 | 97.5 | 0.58 | 0.60 | 97.29 | 97.5 | 96.86 | 84 |
| 1715977620 | 96.92 | -0.48 | -0.49 | 97.94 | 97.94 | 96.92 | 154 |
| 1715891220 | 97.4 | -2.04 | -2.05 | 99.63 | 99.7 | 97.4 | 453 |
| 1715804820 | 99.44 | -0.05 | -0.05 | 100.1 | 100.62 | 99.44 | 806 |
| 1715718420 | 99.49 | 0.41 | 0.41 | 99 | 99.49 | 99 | 98 |
| 1715631960 | 99.08 | -2.26 | -2.23 | 101.66 | 101.68 | 98.76 | 537 |
| 1715372820 | 101.34 | 0.7 | 0.70 | 101.66 | 101.86 | 101.32 | 309 |
| 1715286420 | 100.64 | 1.02 | 1.02 | 99.79 | 100.7 | 99.33 | 122 |
| 1715200020 | 99.62 | 0.68 | 0.69 | 99.52 | 99.62 | 99.03 | 119 |
| 1715113620 | 98.94 | 1.49 | 1.53 | 98.03 | 98.94 | 97.56 | 222 |
| 1715027220 | 97.45 | 0.15 | 0.15 | 97.26 | 97.91 | 96.3 | 1127 |
| 1714768020 | 97.3 | -1.51 | -1.53 | 99.53 | 100.02 | 97.15 | 1048 |
| 1714681560 | 98.81 | -0.01 | -0.01 | 98.94 | 99.54 | 98.25 | 1106 |
| 1714508820 | 98.82 | -6.54 | -6.21 | 106.32 | 106.32 | 97.73 | 1861 |
| 1714422420 | 105.36 | 0.86 | 0.82 | 104.44 | 107.2 | 104.42 | 8867 |
| 1714163220 | 104.5 | -0.56 | -0.53 | 104.72 | 104.78 | 104.5 | 83 |
| 1714076820 | 105.06 | -0.9 | -0.85 | 106.88 | 107.24 | 104.72 | 676 |
| 1713990420 | 105.96 | 0.28 | 0.26 | 105.4 | 106.34 | 105.22 | 139 |
| 1713903960 | 105.68 | -0.66 | -0.62 | 105.56 | 106.02 | 105.36 | 510 |
| 1713817560 | 106.34 | 2.3 | 2.21 | 104.36 | 106.34 | 104.36 | 88 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
