Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.74	35.00	34.59	34.72	2,266,504	+0.14(+0.40%)
Jul 28, 2017	34.44	34.71	34.33	34.58	2,716,627	+0.01(+0.03%)
Jul 27, 2017	34.63	34.86	34.32	34.57	2,936,929	-0.20(-0.58%)
Jul 26, 2017	34.86	35.18	34.68	34.78	3,370,289	-0.04(-0.12%)
Jul 25, 2017	35.51	35.67	34.11	34.82	8,707,712	-0.25(-0.72%)
Jul 24, 2017	35.04	35.21	34.80	35.07	5,314,816	+0.14(+0.39%)
Jul 21, 2017	34.62	35.02	34.56	34.93	3,024,335	+0.16(+0.47%)
Jul 20, 2017		35.18	34.58	34.77	2,887,823	+0.01(+0.03%)
Jul 19, 2017	34.53	34.81	34.37	34.76	2,940,052	+0.04(+0.12%)
Jul 18, 2017	34.54	34.75	34.43	34.72	2,332,987	+0.11(+0.32%)
Jul 17, 2017	34.82	34.94	34.56	34.61	2,783,248	-0.21(-0.61%)
Jul 14, 2017	34.43	34.93	34.40	34.82	1,869,409	+0.20(+0.57%)
Jul 13, 2017	34.82	34.90	34.53	34.62	3,016,155	-0.13(-0.38%)
Jul 12, 2017	35.08	35.28	34.74	34.76	2,721,323	+0.00(+0.00%)
Jul 11, 2017	34.70	34.93	34.51	34.76	3,324,569	+0.02(+0.06%)
Jul 10, 2017	34.22	34.97	34.19	34.74	4,325,986	+0.44(+1.27%)
Jul 07, 2017	34.20	34.55	33.91	34.30	2,927,746	+0.21(+0.62%)
Jul 06, 2017	33.69	34.49	33.64	34.09	6,376,692	+0.41(+1.22%)
Jul 05, 2017	34.07	34.16	33.40	33.68	4,993,399	-0.31(-0.91%)
Jul 03, 2017	33.69	34.20	33.67	33.99	2,796,086	+0.49(+1.45%)
Jun 30, 2017	33.54	33.68	33.16	33.50	4,164,403	+0.37(+1.12%)
Jun 29, 2017	33.15	33.46	32.81	33.13	5,236,047	-0.03(-0.08%)
Jun 28, 2017	31.98	33.23	31.94	33.15	3,983,589	+1.30(+4.08%)
Jun 27, 2017	32.01	32.35	31.84	31.85	2,660,997	-0.20(-0.62%)
Jun 26, 2017	31.84	32.11	31.74	32.05	2,401,979	+0.34(+1.09%)
Jun 23, 2017	31.84	32.04	31.70	31.71	3,399,695	-0.12(-0.38%)
Jun 22, 2017	31.73	32.00	31.61	31.83	2,149,322	+0.00(+0.00%)
Jun 21, 2017	32.42	32.43	31.75	31.83	2,899,385	-0.63(-1.94%)
Jun 20, 2017	32.96	32.98	32.45	32.46	2,051,623	-0.61(-1.84%)
Jun 19, 2017	33.20	33.20	32.87	33.07	3,189,709	-0.01(-0.03%)
Jun 16, 2017	32.99	33.09	32.69	33.08	4,439,654	+0.05(+0.15%)
Jun 15, 2017	32.71	33.10	32.54	33.03	3,439,383	+0.62(+1.91%)
Jun 14, 2017	32.53	32.85	32.19	32.41	2,795,512	-0.22(-0.68%)
Jun 13, 2017	32.83	32.94	32.57	32.63	2,616,578	-0.12(-0.37%)
Jun 12, 2017	32.32	32.94	32.32	32.75	3,203,040	+0.28(+0.87%)
Jun 09, 2017	32.47	32.70	32.37	32.47	2,122,272	+0.02(+0.06%)
Jun 08, 2017	32.26	32.60	32.16	32.45	3,245,696	+0.26(+0.82%)
Jun 07, 2017	32.57	32.72	31.89	32.18	3,690,718	-0.34(-1.05%)
Jun 06, 2017	32.64	33.04	32.25	32.52	7,279,082	+0.91(+2.89%)
Jun 05, 2017	31.92	31.96	31.41	31.61	5,066,926	-0.42(-1.31%)
Jun 02, 2017	32.29	32.68	31.94	32.03	6,969,325	-0.27(-0.85%)
Jun 01, 2017	32.04	32.48	31.78	32.31	2,622,911	+0.37(+1.16%)
May 31, 2017	31.86	31.95	31.45	31.94	3,411,298	+0.16(+0.51%)
May 30, 2017	31.71	31.91	31.65	31.77	1,858,572	+0.01(+0.02%)
May 26, 2017	31.80	31.96	31.67	31.77	1,947,900	-0.03(-0.10%)
May 25, 2017	31.84	32.02	31.53	31.80	2,539,958	+0.00(+0.00%)
May 24, 2017	31.93	31.96	31.57	31.80	2,882,557	-0.06(-0.19%)
May 23, 2017	31.99	32.01	31.59	31.86	2,212,828	-0.04(-0.11%)
May 22, 2017	31.99	32.15	31.81	31.90	3,993,490	+0.03(+0.08%)
May 19, 2017	31.66	32.10	31.62	31.87	4,629,661	+0.25(+0.80%)
May 18, 2017	31.98	32.09	31.50	31.62	4,407,543	-0.53(-1.66%)
May 17, 2017	32.30	32.44	32.08	32.15	3,906,147	-0.41(-1.26%)
May 16, 2017	32.35	32.57	32.12	32.56	5,029,968	+0.33(+1.03%)
May 15, 2017	32.03	32.29	32.01	32.23	3,771,996	+0.21(+0.65%)
May 12, 2017	32.41	32.45	31.89	32.02	4,639,934	-0.51(-1.55%)
May 11, 2017	32.51	32.79	32.09	32.52	8,664,539	-0.81(-2.43%)
May 10, 2017	33.39	33.56	33.19	33.33	2,906,187	-0.16(-0.48%)
May 09, 2017	33.47	33.65	33.36	33.49	2,476,950	-0.02(-0.05%)
May 08, 2017	33.88	33.89	33.26	33.51	4,229,034	-0.36(-1.07%)
May 05, 2017	33.85	34.07	33.65	33.87	2,201,067	+0.07(+0.21%)
May 04, 2017	34.09	34.30	33.55	33.80	2,986,644	-0.23(-0.68%)
May 03, 2017	34.95	34.95	33.89	34.04	2,729,113	-0.35(-1.03%)
May 02, 2017	34.02	34.44	33.89	34.39	4,772,414	+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.