PCAR: Paccar Inc.

As of Friday, December 2nd, 2022

$ 105.79

-0.16 -0.15%

Open: 104.41
High: 106.11
Low: 104.07
Volume: 2,040,296
Previous Close on Thursday, December 1st, 2022

$ 105.95

+0.04 +0.04%

Open: 106.12
High: 106.79
Low: 105.55
Volume: 1,845,680
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 104.41 106.11 104.07 105.79 2,040,296 -0.16 -0.15
2022-12-01 106.12 106.79 105.55 105.95 1,845,680 +0.04 +0.04
2022-11-30 104.16 106.41 103.41 105.91 2,943,787 +1.65 +1.58
2022-11-29 103.77 104.95 103.57 104.26 1,656,823 +0.65 +0.63
2022-11-28 104.70 104.94 103.07 103.61 1,885,766 -1.42 -1.35
2022-11-25 106.06 106.20 104.94 105.03 673,359 -0.86 -0.81
2022-11-23 106.23 107.18 105.15 105.89 1,842,741 -0.13 -0.12
2022-11-22 104.61 106.25 104.50 106.02 1,949,089 +1.66 +1.59

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 106.79
On 2022-12-01
103.07
On 2022-11-28
0.76 0.72 106.79
On 2022-12-01
104.07
On 2022-12-02
-2.55 105.10
10D 107.18
On 2022-11-23
103.07
On 2022-11-28
2.28 2.20 107.18
On 2022-11-23
103.07
On 2022-11-28
-3.83 105.07
20D 107.18
On 2022-11-23
98.21
On 2022-11-04
8.81 9.08 107.18
On 2022-11-23
103.07
On 2022-11-28
-3.83 103.29
WTD 106.79
On 2022-12-01
103.07
On 2022-11-28
0.76 0.72 106.79
On 2022-12-01
104.07
On 2022-12-02
-2.55 105.10
MTD 106.79
On 2022-12-01
104.07
On 2022-12-02
-0.12 -0.11 106.79
On 2022-12-01
104.07
On 2022-12-02
-2.55 105.87
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0