Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	31.86	31.95	31.45	31.94	3,411,302	+0.16(+0.51%)
May 30, 2017	31.71	31.91	31.65	31.77	1,858,574	+0.01(+0.02%)
May 26, 2017	31.80	31.96	31.67	31.77	1,947,902	-0.03(-0.10%)
May 25, 2017	31.84	32.02	31.53	31.80	2,539,961	+0.00(+0.00%)
May 24, 2017	31.93	31.96	31.57	31.80	2,882,560	-0.06(-0.19%)
May 23, 2017	31.99	32.01	31.59	31.86	2,212,830	-0.04(-0.11%)
May 22, 2017	31.99	32.15	31.81	31.90	3,993,493	+0.03(+0.08%)
May 19, 2017	31.66	32.10	31.62	31.87	4,629,665	+0.25(+0.80%)
May 18, 2017	31.98	32.09	31.50	31.62	4,407,547	-0.53(-1.66%)
May 17, 2017	32.30	32.44	32.08	32.15	3,906,151	-0.41(-1.26%)
May 16, 2017	32.35	32.57	32.12	32.56	5,029,973	+0.33(+1.03%)
May 15, 2017	32.03	32.29	32.01	32.23	3,772,000	+0.21(+0.65%)
May 12, 2017	32.41	32.45	31.89	32.02	4,639,938	-0.51(-1.55%)
May 11, 2017	32.51	32.79	32.09	32.52	8,664,547	-0.81(-2.43%)
May 10, 2017	33.39	33.56	33.19	33.33	2,906,189	-0.16(-0.48%)
May 09, 2017	33.47	33.65	33.36	33.49	2,476,952	-0.02(-0.05%)
May 08, 2017	33.88	33.89	33.26	33.51	4,229,038	-0.36(-1.07%)
May 05, 2017	33.85	34.07	33.65	33.87	2,201,069	+0.07(+0.21%)
May 04, 2017	34.09	34.30	33.55	33.80	2,986,647	-0.23(-0.68%)
May 03, 2017	34.95	34.95	33.89	34.04	2,729,116	-0.35(-1.03%)
May 02, 2017	34.02	34.44	33.89	34.39	4,772,418	+0.95(+2.84%)

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.