Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	43.41	43.44	42.49	42.69	5,758,195	-1.06(-2.43%)
Jan 30, 2020	43.44	43.81	43.13	43.75	3,589,658	-0.03(-0.07%)
Jan 29, 2020	44.43	44.92	43.70	43.78	4,148,240	-0.38(-0.86%)
Jan 28, 2020	43.91	44.60	43.13	44.16	5,581,379	+0.92(+2.13%)
Jan 27, 2020	43.33	43.64	43.06	43.24	4,116,951	-0.93(-2.11%)
Jan 24, 2020	44.43	44.44	43.85	44.17	2,678,315	-0.47(-1.04%)
Jan 23, 2020	44.13	44.73	43.54	44.64	2,088,957	+0.38(+0.86%)
Jan 22, 2020	44.79	44.81	44.19	44.26	1,723,055	-0.35(-0.77%)
Jan 21, 2020	45.15	45.15	44.44	44.60	2,656,032	-0.56(-1.25%)
Jan 17, 2020	45.32	45.58	45.00	45.17	2,992,439	-0.02(-0.05%)
Jan 16, 2020	44.82	45.20	44.55	45.19	2,312,644	+0.63(+1.42%)
Jan 15, 2020	44.81	44.89	44.44	44.56	2,544,807	-0.43(-0.95%)
Jan 14, 2020	45.28	45.43	44.90	44.98	2,502,196	+0.08(+0.18%)
Jan 13, 2020	44.82	44.94	44.52	44.90	1,882,956	+0.14(+0.32%)
Jan 10, 2020	45.20	45.30	44.71	44.76	2,095,611	-0.37(-0.82%)
Jan 09, 2020	45.35	45.54	44.63	45.13	3,185,381	-0.29(-0.65%)
Jan 08, 2020	45.01	45.56	44.44	45.42	3,186,289	+0.60(+1.33%)
Jan 07, 2020	44.76	44.93	44.46	44.82	3,026,078	-0.30(-0.66%)
Jan 06, 2020	45.02	45.17	44.54	45.12	3,129,938	-0.17(-0.37%)
Jan 03, 2020	45.05	45.35	44.68	45.29	2,789,571	-0.45(-0.98%)
Jan 02, 2020	45.55	45.82	45.23	45.74	3,009,769	+0.24(+0.52%)
Dec 31, 2019	45.50	45.75	45.28	45.50	1,818,340	+0.07(+0.16%)
Dec 30, 2019	45.63	45.71	45.21	45.43	1,364,381	-0.25(-0.55%)
Dec 27, 2019	45.88	45.93	45.56	45.68	1,203,651	-0.06(-0.13%)
Dec 26, 2019	45.80	45.83	45.38	45.74	892,137	+0.01(+0.03%)
Dec 24, 2019	45.78	45.79	45.50	45.73	574,011	-0.03(-0.08%)
Dec 23, 2019	46.00	46.28	45.66	45.76	2,002,144	-0.36(-0.77%)
Dec 20, 2019	46.15	46.17	45.55	46.12	8,925,515	+0.28(+0.60%)
Dec 19, 2019	46.39	46.52	45.67	45.84	2,969,035	-0.36(-0.78%)
Dec 18, 2019	45.96	46.28	45.78	46.20	3,190,709	+0.26(+0.57%)
Dec 17, 2019	46.27	46.48	45.89	45.94	4,120,362	-0.37(-0.81%)
Dec 16, 2019	46.28	46.65	46.19	46.32	3,417,993	+0.45(+0.99%)
Dec 13, 2019	46.22	46.56	45.61	45.86	2,586,029	-0.53(-1.13%)
Dec 12, 2019	45.53	46.52	45.40	46.39	2,943,681	+0.87(+1.90%)
Dec 11, 2019	45.58	45.76	45.31	45.52	2,053,364	+0.11(+0.25%)
Dec 10, 2019	45.34	45.50	45.04	45.41	2,524,262	+0.07(+0.16%)
Dec 09, 2019	45.34	45.40	45.07	45.34	1,650,661	-0.03(-0.06%)
Dec 06, 2019	45.34	45.61	45.29	45.37	1,626,684	+0.56(+1.26%)
Dec 05, 2019	44.76	44.89	44.49	44.80	2,831,163	+0.15(+0.34%)
Dec 04, 2019	44.92	45.29	44.65	44.65	2,403,140	-0.14(-0.31%)
Dec 03, 2019	44.52	44.86	44.11	44.79	2,973,683	-0.34(-0.76%)
Dec 02, 2019	45.72	45.85	45.10	45.13	2,675,562	-0.37(-0.82%)
Nov 29, 2019	45.63	45.86	45.45	45.51	1,508,666	-0.44(-0.96%)
Nov 27, 2019	45.67	46.00	45.30	45.95	1,991,467	+0.21(+0.47%)
Nov 26, 2019	45.66	45.76	45.26	45.73	2,608,268	+0.14(+0.32%)
Nov 25, 2019	45.12	45.68	44.84	45.59	2,554,035	+0.60(+1.34%)
Nov 22, 2019	44.73	45.02	44.59	44.98	1,858,786	+0.36(+0.81%)
Nov 21, 2019	44.33	44.74	44.17	44.62	2,797,818	+0.53(+1.19%)
Nov 20, 2019	44.18	44.44	43.83	44.10	1,891,327	-0.32(-0.73%)
Nov 19, 2019	44.70	44.91	44.19	44.42	1,993,883	-0.34(-0.75%)
Nov 18, 2019	44.48	44.83	44.29	44.76	2,012,138	-0.11(-0.24%)
Nov 15, 2019	44.88	45.01	44.57	44.86	2,334,614	+0.39(+0.87%)
Nov 14, 2019	44.90	44.90	44.32	44.48	2,126,668	+0.22(+0.49%)
Nov 13, 2019	44.25	44.34	43.75	44.26	2,358,411	-0.16(-0.37%)
Nov 12, 2019	44.69	44.73	44.34	44.42	2,148,859	-0.27(-0.61%)
Nov 11, 2019	44.50	44.82	44.42	44.69	1,506,759	-0.09(-0.19%)
Nov 08, 2019	44.38	44.80	44.25	44.78	1,966,612	+0.29(+0.65%)
Nov 07, 2019	44.56	44.88	44.32	44.49	3,344,418	+0.11(+0.24%)
Nov 06, 2019	44.25	44.44	43.74	44.38	2,331,036	+0.01(+0.01%)
Nov 05, 2019	44.20	44.76	43.77	44.38	3,488,645	+0.21(+0.47%)
Nov 04, 2019	43.66	44.24	43.51	44.17	3,339,858	+0.70(+1.60%)

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.