Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	PCAR	107.11	107.29	104.44	104.79	-1.685	3,899,036	48,243	103.70	108.18
2024-05-02	Q	PCAR	106.40	106.76	104.58	106.46	0.12	3,094,818	32,373	104.64	107.55
2024-05-01	Q	PCAR	106.11	107.975	105.45	106.34	0.23	4,020,928	51,614	104.10	108.00
2024-04-30	Q	PCAR	108.00	108.645	104.23	106.11	-7.53	7,380,106	68,007	104.09	104.99
2024-04-29	Q	PCAR	112.76	114.165	112.33	113.64	1.68	3,813,588	39,498	113.63	119.73
2024-04-26	Q	PCAR	111.94	112.83	111.22	111.96	-0.66	2,802,498	30,885	111.49	126.51
2024-04-25	Q	PCAR	111.46	113.65	111.27	112.62	-1.12	3,322,813	43,399	112.00	126.51
2024-04-24	Q	PCAR	112.98	114.83	112.98	113.74	0.42	2,864,755	31,310	114.81	115.70
2024-04-23	Q	PCAR	113.03	113.66	112.445	113.32	0.74	2,402,602	29,590	112.50	126.51
2024-04-22	Q	PCAR	112.06	113.69	111.82	112.58	1.39	2,021,351	26,438	112.01	112.80
2024-04-19	Q	PCAR	114.05	114.34	110.35	111.19	-2.57	4,538,602	43,170	110.00	126.51
2024-04-18	Q	PCAR	116.41	116.87	113.71	113.76	-2.17	2,343,434	31,246	113.07	114.15
2024-04-17	Q	PCAR	118.18	118.47	115.32	115.93	-1.61	2,458,326	29,168	114.50	117.49
2024-04-16	Q	PCAR	118.02	118.34	117.00	117.54	-0.48	1,736,256	22,393	117.30	118.40
2024-04-15	Q	PCAR	120.01	121.75	117.65	118.02	-0.14	1,959,253	21,209	116.00	130.00
2024-04-12	Q	PCAR	118.00	118.90	117.69	118.16	-0.72	1,976,023	29,687	117.50	119.18
2024-04-11	Q	PCAR	118.17	119.696	117.70	118.88	0.19	1,437,363	27,237	118.00	126.51
2024-04-10	Q	PCAR	117.18	119.385	116.55	118.69	-0.49	2,412,780	31,272	117.96	119.05
2024-04-09	Q	PCAR	122.64	122.89	117.815	119.18	-3.33	2,461,392	28,001	118.90	120.80
2024-04-08	Q	PCAR	122.10	123.20	121.96	122.51	0.30	1,838,357	21,083	122.23	123.11
2024-04-05	Q	PCAR	121.01	122.75	120.54	122.21	1.68	1,391,707	22,993	121.86	122.47
2024-04-04	Q	PCAR	121.69	122.38	120.2375	120.53	0.11	1,896,131	26,704	119.59	121.85
2024-04-03	Q	PCAR	119.50	121.3399	117.48	120.42	-1.18	3,740,339	39,725	120.75	121.85
2024-04-02	Q	PCAR	122.43	122.74	120.66	121.60	-1.50	2,341,058	25,194	117.93	124.93
2024-04-01	Q	PCAR	124.07	124.39	123.07	123.10	-0.79	1,350,888	18,957	122.30	122.98
2024-03-29	Q	PCAR	125.00	125.50	123.55	123.89	-0.57	0	0	123.60	124.48
2024-03-28	Q	PCAR	125.00	125.50	123.55	123.89	-0.57	2,280,845	21,509	123.60	124.48
2024-03-27	Q	PCAR	123.97	124.67	123.21	124.46	1.45	1,363,835	18,085	123.66	124.88
2024-03-26	Q	PCAR	123.04	123.855	122.3872	123.01	-0.385	1,740,491	17,552	123.01	123.25
2024-03-25	Q	PCAR	123.88	124.225	123.07	123.395	-0.355	1,321,177	16,692	117.80	123.84
2024-03-22	Q	PCAR	124.61	124.89	123.69	123.75	-0.67	2,397,298	19,307	123.66	125.00
2024-03-21	Q	PCAR	122.00	124.57	121.64	124.42	2.97	2,014,234	22,516	125.17	125.50
2024-03-20	Q	PCAR	121.43	121.88	120.19	121.45	0.45	2,535,051	23,059	121.47	122.28
2024-03-19	Q	PCAR	120.46	121.23	120.19	121.00	0.66	1,949,897	22,026	120.87	121.00
2024-03-18	Q	PCAR	118.99	120.43	118.67	120.34	2.01	3,021,424	30,703	120.23	121.39
2024-03-15	Q	PCAR	116.54	118.95	116.24	118.33	3.12	7,281,327	36,438	117.79	120.00
2024-03-14	Q	PCAR	116.75	116.75	113.83	115.21	-0.76	2,864,168	31,805	115.14	116.13
2024-03-13	Q	PCAR	115.21	116.06	114.68	115.97	1.19	2,036,014	20,756	115.85	116.78
2024-03-12	Q	PCAR	114.16	115.255	113.37	114.78	0.75	1,764,532	19,952	113.78	115.01
2024-03-11	Q	PCAR	114.85	115.23	112.32	114.03	-0.62	1,972,470	26,073	112.58	115.48
2024-03-08	Q	PCAR	114.44	116.065	114.25	114.65	0.32	2,038,512	26,249	114.77	117.20
2024-03-07	Q	PCAR	116.08	116.88	114.24	114.33	-1.14	2,759,172	24,957	114.27	118.30
2024-03-06	Q	PCAR	114.45	116.1527	114.30	115.47	1.39	2,290,115	24,969	115.00	115.43
2024-03-05	Q	PCAR	112.51	115.78	112.35	114.08	1.79	2,556,659	30,795	113.61	114.12
2024-03-04	Q	PCAR	113.48	114.22	112.28	112.29	-0.90	1,742,951	22,519	112.00	112.58
2024-03-01	Q	PCAR	111.48	113.35	111.18	113.19	2.30	2,190,514	23,165	112.83	113.46
2024-02-29	Q	PCAR	111.66	111.71	110.71	110.89	-0.48	3,660,417	26,788	110.72	112.23
2024-02-28	Q	PCAR	111.51	112.047	111.165	111.37	0.04	1,632,248	19,325	111.13	112.23
2024-02-27	Q	PCAR	112.18	112.3679	110.59	111.33	-0.92	1,794,602	20,323	111.09	111.74
2024-02-26	Q	PCAR	110.64	112.68	110.46	112.25	1.47	2,085,179	18,242	111.77	112.59
2024-02-23	Q	PCAR	110.87	111.02	110.115	110.78	0.26	1,690,000	20,977	110.80	111.67
2024-02-22	Q	PCAR	109.19	110.67	108.98	110.52	1.85	2,020,916	20,603	110.52	110.73
2024-02-21	Q	PCAR	107.42	108.71	107.01	108.67	1.26	1,673,345	18,129	106.57	118.45
2024-02-20	Q	PCAR	107.51	108.29	106.95	107.41	-0.36	2,322,895	19,368	107.41	108.09
2024-02-19	Q	PCAR	108.17	108.67	107.48	107.77	-0.29	0	0	107.09	107.96
2024-02-16	Q	PCAR	108.17	108.67	107.48	107.77	-0.29	2,594,326	21,293	107.09	107.96
2024-02-15	Q	PCAR	107.20	108.58	106.63	108.06	1.39	1,524,782	20,186	107.52	108.02
2024-02-14	Q	PCAR	105.36	107.17	105.36	106.67	1.75	2,048,251	24,883	106.62	107.70
2024-02-13	Q	PCAR	105.12	105.40	103.97	105.19	-0.83	2,295,818	26,498	103.97	106.02
2024-02-12	Q	PCAR	105.89	106.41	105.20	106.02	0.01	1,378,152	18,307	105.52	106.45
2024-02-09	Q	PCAR	105.97	106.08	104.96	106.01	0.40	1,474,686	18,428	105.54	106.38
2024-02-08	Q	PCAR	105.20	106.23	104.63	105.61	0.55	2,223,603	22,153	105.61	106.27
2024-02-07	Q	PCAR	104.86	105.61	103.90	105.06	0.83	1,885,172	21,392	104.59	105.06
2024-02-06	Q	PCAR	104.63	105.00	103.63	104.23	0.07	2,120,917	21,925	103.79	104.63