Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	37.36	37.67	37.05	37.34	10,988,195	+0.19(+0.51%)
Feb 27, 2018	37.32	37.75	37.07	37.16	6,988,620	-0.17(-0.45%)
Feb 26, 2018	37.39	37.49	36.95	37.32	4,097,008	+0.12(+0.32%)
Feb 23, 2018	37.02	37.21	36.74	37.20	4,172,842	+0.48(+1.31%)
Feb 22, 2018	36.36	36.99	36.27	36.72	5,332,045	+0.62(+1.70%)
Feb 21, 2018	36.08	36.78	36.02	36.11	4,104,471	+0.12(+0.33%)
Feb 20, 2018	35.68	36.08	35.56	35.99	3,226,103	+0.11(+0.31%)
Feb 16, 2018		35.88	35.88	35.88	0	-0.10(-0.29%)
Feb 15, 2018	36.25	36.36	35.49	35.98	4,500,245	-0.07(-0.20%)
Feb 14, 2018		36.17	35.14	36.06	3,135,364	+0.51(+1.44%)
Feb 13, 2018	35.34	35.62	35.08	35.55	2,482,068	-0.05(-0.15%)
Feb 12, 2018	35.47	35.98	35.34	35.60	4,083,098	+0.52(+1.47%)
Feb 09, 2018	35.11	35.40	33.94	35.08	4,583,428	+0.27(+0.78%)
Feb 08, 2018		35.96	34.81	34.81	6,286,282	-0.89(-2.49%)
Feb 07, 2018	36.23	36.71	35.68	35.70	5,773,321	-0.71(-1.94%)
Feb 06, 2018		36.52	34.99	36.41	6,289,789	-0.19(-0.53%)
Feb 05, 2018	37.73	37.91	36.32	36.60	3,603,211	-1.13(-3.00%)
Feb 02, 2018	38.65	38.76	37.67	37.73	3,741,909	-1.10(-2.84%)
Feb 01, 2018	38.48	39.00	38.41	38.83	3,802,764	+0.08(+0.21%)
Jan 31, 2018	39.62	40.02	38.43	38.75	6,169,751	-0.61(-1.56%)
Jan 30, 2018	39.76	39.91	37.46	39.36	11,303,168	-1.69(-4.13%)
Jan 29, 2018	40.75	41.42	40.67	41.06	7,052,982	+0.15(+0.37%)
Jan 26, 2018	40.32	40.95	40.09	40.91	3,761,083	+0.77(+1.93%)
Jan 25, 2018	40.75	40.88	40.03	40.13	4,936,684	-0.56(-1.37%)
Jan 24, 2018	40.36	40.74	40.30	40.69	3,984,547	+0.48(+1.20%)
Jan 23, 2018	40.18	40.35	39.87	40.21	2,081,417	-0.15(-0.36%)
Jan 22, 2018	40.29	40.40	39.92	40.35	4,510,627	+0.07(+0.17%)
Jan 19, 2018	39.85	40.24	39.72	40.28	3,775,220	+0.58(+1.45%)
Jan 18, 2018	39.71	40.24	39.63	39.71	3,215,990	-0.07(-0.18%)
Jan 17, 2018	39.74	39.93	39.38	39.78	2,873,465	+0.30(+0.75%)
Jan 16, 2018	39.77	39.91	39.24	39.48	5,800,476	-0.22(-0.56%)
Jan 12, 2018		39.71	39.71	39.71	0	+0.43(+1.10%)
Jan 11, 2018	38.65	39.36	38.56	39.27	5,362,037	+0.76(+1.97%)
Jan 10, 2018		38.98	38.40	38.52	5,725,456	-0.37(-0.96%)
Jan 09, 2018	38.91	39.03	38.69	38.89	5,521,788	-0.02(-0.04%)
Jan 08, 2018	38.91	39.10	38.83	38.91	3,993,785	-0.12(-0.32%)
Jan 05, 2018	39.15	39.17	38.69	39.03	3,895,397	+0.13(+0.33%)
Jan 04, 2018	38.56	39.34	38.46	38.90	5,955,380	+0.49(+1.27%)
Jan 03, 2018	37.66	38.43	37.64	38.41	2,748,874	+0.46(+1.22%)
Jan 02, 2018	37.72	38.23	37.66	37.95	4,332,168	+1.01(+2.73%)
Dec 29, 2017		36.94	36.94	36.94	0	-0.19(-0.50%)
Dec 28, 2017	36.87	37.19	36.70	37.13	2,039,916	+0.31(+0.85%)
Dec 27, 2017	37.13	37.13	36.82	36.82	2,023,828	-0.16(-0.44%)
Dec 26, 2017	37.02	37.20	36.88	36.98	916,661	+0.08(+0.21%)
Dec 22, 2017	36.97	36.99	36.81	36.90	1,693,877	-0.12(-0.32%)
Dec 21, 2017	37.00	37.15	36.57	37.02	2,161,692	-0.04(-0.11%)
Dec 20, 2017	37.00	37.18	36.74	37.06	2,706,853	+0.21(+0.58%)
Dec 19, 2017	36.97	37.09	36.62	36.85	2,787,904	+0.16(+0.42%)
Dec 18, 2017	36.20	36.89	36.20	36.69	3,790,247	+0.75(+2.08%)
Dec 15, 2017	36.30	36.38	35.88	35.94	5,440,890	-0.03(-0.09%)
Dec 14, 2017	36.59	36.65	35.84	35.97	3,266,244	-0.46(-1.26%)
Dec 13, 2017	36.80	36.99	36.34	36.43	3,060,624	-0.32(-0.86%)
Dec 12, 2017	36.70	36.95	36.40	36.75	4,851,251	+0.09(+0.24%)
Dec 11, 2017	36.12	36.74	36.12	36.66	3,627,647	-0.12(-0.32%)
Dec 08, 2017	36.64	36.81	36.39	36.78	3,070,800	+0.38(+1.05%)
Dec 07, 2017	35.88	36.63	35.72	36.40	3,605,333	+0.56(+1.57%)
Dec 06, 2017	35.92	35.96	35.61	35.83	3,838,558	-0.03(-0.07%)
Dec 05, 2017	35.91	36.58	35.73	35.86	5,403,317	-0.05(-0.14%)
Dec 04, 2017		36.68	35.59	35.91	7,184,349	+0.32(+0.89%)

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.