Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	33.60	33.83	33.24	33.72	3,750,825	+0.16(+0.48%)
Apr 27, 2017	33.05	33.57	32.84	33.56	4,447,582	+0.54(+1.64%)
Apr 26, 2017	33.20	33.65	32.91	33.01	6,172,244	-0.21(-0.64%)
Apr 25, 2017	33.52	33.96	32.84	33.23	7,818,852	-1.00(-2.91%)
Apr 24, 2017	33.98	34.41	33.90	34.22	5,696,807	+1.00(+3.00%)
Apr 21, 2017	33.39	33.55	33.07	33.23	4,523,461	-0.06(-0.18%)
Apr 20, 2017	32.84	33.39	32.59	33.29	2,772,876	+0.67(+2.04%)
Apr 19, 2017	32.62	32.84	32.49	32.62	3,856,419	+0.18(+0.56%)
Apr 18, 2017	32.47	32.83	32.34	32.44	4,833,973	-0.58(-1.74%)
Apr 17, 2017	32.83	33.04	32.55	33.01	3,321,507	+0.36(+1.10%)
Apr 13, 2017	33.16	33.33	32.64	32.66	3,743,032	-0.52(-1.55%)
Apr 12, 2017	34.09	34.12	33.12	33.17	3,649,843	-0.95(-2.78%)
Apr 11, 2017	34.02	34.19	33.68	34.12	3,031,240	-0.06(-0.18%)
Apr 10, 2017	33.84	34.37	33.64	34.18	2,852,342	+0.25(+0.73%)
Apr 07, 2017	33.89	34.25	33.77	33.93	3,174,340	+0.00(+0.00%)
Apr 06, 2017	33.81	34.05	33.70	33.93	2,461,717	+0.21(+0.61%)
Apr 05, 2017	33.83	34.42	33.69	33.73	4,604,949	+0.07(+0.19%)
Apr 04, 2017	33.66	33.83	33.49	33.66	3,272,368	-0.11(-0.33%)
Apr 03, 2017	34.01	34.03	33.27	33.77	3,012,571	-0.18(-0.54%)
Mar 31, 2017	34.00	34.25	33.87	33.95	2,645,504	-0.22(-0.65%)
Mar 30, 2017	34.04	34.27	33.95	34.18	1,750,786	-0.01(-0.01%)
Mar 29, 2017	33.80	34.33	33.80	34.18	2,667,318	+0.28(+0.83%)
Mar 28, 2017	33.54	34.04	33.47	33.90	2,310,063	+0.30(+0.90%)
Mar 27, 2017	33.85	33.98	33.23	33.60	3,289,855	-0.57(-1.67%)
Mar 24, 2017	34.23	34.39	34.00	34.17	2,835,840	+0.02(+0.04%)
Mar 23, 2017	34.13	34.29	33.87	34.15	3,135,494	+0.03(+0.09%)
Mar 22, 2017	33.91	34.31	33.88	34.12	2,795,763	-0.06(-0.18%)
Mar 21, 2017	34.99	35.08	34.03	34.18	5,716,772	-0.74(-2.11%)
Mar 20, 2017	35.09	35.17	34.76	34.92	4,033,461	-0.21(-0.59%)
Mar 17, 2017	34.95	35.17	34.76	35.13	10,522,114	+0.32(+0.91%)
Mar 16, 2017	34.84	34.97	34.71	34.81	3,323,633	+0.01(+0.03%)
Mar 15, 2017	34.26	34.93	34.23	34.80	3,680,108	+0.77(+2.26%)
Mar 14, 2017	34.19	34.19	33.67	34.03	2,296,708	-0.26(-0.77%)
Mar 13, 2017	34.24	34.44	34.21	34.29	2,563,763	+0.08(+0.24%)
Mar 10, 2017	34.04	34.28	33.87	34.21	3,209,198	+0.50(+1.48%)
Mar 09, 2017	33.86	34.09	33.46	33.71	4,526,893	-0.30(-0.88%)
Mar 08, 2017	34.22	34.35	33.91	34.01	2,950,142	-0.13(-0.38%)
Mar 07, 2017	34.31	34.68	34.12	34.14	3,341,803	-0.35(-1.03%)
Mar 06, 2017	34.48	34.74	34.11	34.50	3,485,313	-0.18(-0.52%)
Mar 03, 2017	34.15	34.72	34.06	34.68	4,209,870	+0.63(+1.86%)
Mar 02, 2017	34.83	34.85	33.99	34.05	5,421,201	-0.91(-2.62%)
Mar 01, 2017	34.31	35.12	34.10	34.96	5,350,691	+1.20(+3.56%)
Feb 28, 2017	34.12	34.18	33.68	33.76	3,616,089	-0.40(-1.18%)
Feb 27, 2017	34.01	34.20	33.86	34.16	3,458,520	+0.10(+0.28%)
Feb 24, 2017	34.06	34.15	33.68	34.07	3,258,785	-0.01(-0.03%)
Feb 23, 2017	34.53	34.61	33.91	34.08	2,696,146	-0.30(-0.88%)
Feb 22, 2017	34.56	34.63	34.21	34.38	2,811,093	-0.37(-1.06%)
Feb 21, 2017	34.83	34.95	34.55	34.75	3,702,258	-0.04(-0.12%)
Feb 17, 2017		34.79	34.79	34.79	0	+0.07(+0.19%)
Feb 16, 2017	35.31	35.33	34.58	34.72	2,954,765	-0.55(-1.55%)
Feb 15, 2017	35.21	35.40	35.00	35.27	2,802,905	-0.14(-0.39%)
Feb 14, 2017	35.24	35.43	35.13	35.40	3,971,345	+0.10(+0.29%)
Feb 13, 2017	34.86	35.31	34.83	35.30	3,631,997	+0.58(+1.66%)
Feb 10, 2017	34.46	34.80	34.30	34.73	3,759,547	+0.39(+1.15%)
Feb 09, 2017	33.73	34.40	33.58	34.33	4,244,798	+0.68(+2.02%)
Feb 08, 2017	34.03	34.03	33.57	33.65	3,796,589	-0.40(-1.17%)
Feb 07, 2017	34.27	34.53	34.00	34.05	2,457,197	-0.22(-0.65%)
Feb 06, 2017	34.26	34.52	34.02	34.27	3,224,627	-0.21(-0.61%)
Feb 03, 2017	33.90	34.68	33.90	34.48	3,934,802	+0.45(+1.33%)
Feb 02, 2017	34.36	34.73	33.93	34.03	3,725,441	-0.52(-1.52%)

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.