Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	48.75	49.24	48.44	49.24	2,628,817	+0.27(+0.56%)
Jul 30, 2020	49.27	49.27	48.63	48.97	2,139,678	-0.80(-1.60%)
Jul 29, 2020	49.23	49.89	49.20	49.77	2,840,358	+0.31(+0.63%)
Jul 28, 2020	49.75	50.14	49.20	49.45	3,450,859	-0.27(-0.55%)
Jul 27, 2020	49.62	50.29	49.35	49.73	2,741,965	+0.10(+0.21%)
Jul 24, 2020	50.06	50.49	49.26	49.62	4,628,335	-0.19(-0.37%)
Jul 23, 2020	49.38	50.06	49.19	49.81	4,553,454	+0.47(+0.95%)
Jul 22, 2020	48.52	50.00	48.42	49.34	4,945,399	+0.92(+1.90%)
Jul 21, 2020	45.79	48.57	45.67	48.42	6,376,653	+2.30(+4.99%)
Jul 20, 2020	45.72	46.18	45.44	46.11	3,957,235	+0.14(+0.31%)
Jul 17, 2020	46.14	46.29	45.71	45.97	6,286,422	-0.01(-0.03%)
Jul 16, 2020	45.23	46.04	45.16	45.98	3,059,698	+0.42(+0.93%)
Jul 15, 2020	45.17	45.72	44.73	45.56	3,140,037	+0.97(+2.17%)
Jul 14, 2020	43.57	44.67	43.31	44.59	3,694,145	+0.82(+1.86%)
Jul 13, 2020	43.64	44.37	43.13	43.78	3,309,144	+0.23(+0.53%)
Jul 10, 2020	43.04	43.69	42.99	43.54	2,429,591	+0.47(+1.09%)
Jul 09, 2020	43.47	43.80	42.93	43.08	2,400,566	-0.60(-1.36%)
Jul 08, 2020	43.85	44.24	43.39	43.67	2,050,413	-0.18(-0.41%)
Jul 07, 2020	44.26	44.58	43.75	43.85	2,274,452	-0.80(-1.80%)
Jul 06, 2020	44.56	44.80	44.19	44.66	3,431,337	+0.86(+1.96%)
Jul 02, 2020	43.63	44.62	43.26	43.80	2,562,293	+0.83(+1.93%)
Jul 01, 2020	43.73	43.77	42.83	42.97	2,349,683	-0.35(-0.80%)
Jun 30, 2020	42.27	43.54	42.13	43.32	3,484,185	+0.68(+1.59%)
Jun 29, 2020	42.54	43.10	41.67	42.64	2,369,272	+0.72(+1.71%)
Jun 26, 2020	42.14	42.45	41.73	41.92	3,787,888	-0.47(-1.11%)
Jun 25, 2020	41.77	42.45	41.44	42.39	2,260,501	+0.42(+1.01%)
Jun 24, 2020	42.79	42.79	41.78	41.97	2,147,457	-1.30(-3.01%)
Jun 23, 2020	43.69	43.87	43.17	43.27	2,092,935	+0.03(+0.07%)
Jun 22, 2020	43.00	43.41	42.53	43.24	1,662,724	-0.14(-0.32%)
Jun 19, 2020	43.63	43.80	42.76	43.38	4,655,291	+0.28(+0.66%)
Jun 18, 2020	43.19	43.49	42.77	43.10	1,454,416	+0.10(+0.23%)
Jun 17, 2020	43.36	43.52	42.81	43.00	1,739,057	-0.12(-0.28%)
Jun 16, 2020	43.95	44.27	42.67	43.12	3,020,720	+0.46(+1.07%)
Jun 15, 2020	41.30	42.77	41.03	42.66	2,326,664	+0.32(+0.75%)
Jun 12, 2020	43.17	43.18	41.29	42.35	3,024,505	+0.34(+0.81%)
Jun 11, 2020	43.63	43.63	41.97	42.00	3,580,988	-2.44(-5.49%)
Jun 10, 2020	45.45	45.51	44.44	44.45	3,398,860	-1.24(-2.72%)
Jun 09, 2020	45.10	46.00	44.85	45.69	2,434,431	+0.07(+0.15%)
Jun 08, 2020	45.01	45.92	44.86	45.62	3,077,102	+0.51(+1.13%)
Jun 05, 2020	44.59	45.49	44.26	45.11	4,347,726	+1.31(+2.99%)
Jun 04, 2020	42.98	43.82	42.78	43.80	2,273,099	+0.61(+1.42%)
Jun 03, 2020	42.73	43.38	42.71	43.19	2,545,622	+0.69(+1.63%)
Jun 02, 2020	42.11	42.54	42.11	42.50	3,043,693	+0.18(+0.42%)
Jun 01, 2020	42.86	43.11	42.22	42.32	2,065,771	-0.43(-1.00%)
May 29, 2020	42.66	43.01	42.08	42.75	4,149,018	-0.08(-0.20%)
May 28, 2020	43.50	43.71	42.50	42.83	3,372,260	-0.61(-1.41%)
May 27, 2020	42.87	43.47	42.34	43.44	3,190,040	+1.46(+3.47%)
May 26, 2020	40.47	42.10	40.23	41.98	4,033,587	+2.38(+6.02%)
May 22, 2020	39.29	39.66	39.07	39.60	2,438,921	+0.13(+0.34%)
May 21, 2020	39.94	40.05	39.37	39.46	2,201,224	-0.49(-1.22%)
May 20, 2020	39.76	40.39	39.71	39.95	3,387,143	+0.28(+0.70%)
May 19, 2020	40.35	40.65	39.64	39.67	3,004,860	-0.82(-2.03%)
May 18, 2020	40.08	40.59	39.72	40.49	3,886,390	+1.82(+4.70%)
May 15, 2020	38.40	39.12	38.17	38.68	6,415,496	+0.13(+0.33%)
May 14, 2020	37.53	38.64	37.18	38.55	3,825,487	+0.35(+0.92%)
May 13, 2020	38.42	38.84	38.01	38.20	6,769,230	-0.49(-1.26%)
May 12, 2020	38.98	39.84	38.67	38.68	3,942,410	-1.15(-2.89%)
May 11, 2020	40.05	40.13	39.57	39.83	2,392,966	-0.27(-0.68%)
May 08, 2020	39.88	40.20	39.62	40.11	2,756,045	+0.58(+1.47%)
May 07, 2020	39.73	39.91	39.32	39.52	2,542,317	+0.18(+0.45%)
May 06, 2020	39.58	39.72	39.17	39.35	2,875,816	+0.14(+0.35%)
May 05, 2020	39.48	39.93	39.20	39.21	2,708,518	-0.18(-0.45%)
May 04, 2020	39.17	39.44	38.62	39.39	3,005,170	+0.05(+0.12%)
May 01, 2020	39.23	39.59	38.68	39.34	3,630,751	-0.54(-1.36%)
Apr 30, 2020	39.69	40.03	39.26	39.88	3,406,828	-0.21(-0.52%)
Apr 29, 2020	40.53	40.58	39.72	40.09	3,645,138	+0.25(+0.62%)
Apr 28, 2020	40.49	40.88	39.80	39.84	4,244,745	+0.20(+0.51%)
Apr 27, 2020	39.00	39.84	38.87	39.64	4,242,172	+0.77(+1.97%)
Apr 24, 2020	38.40	39.00	38.02	38.87	2,675,500	+0.90(+2.38%)
Apr 23, 2020	38.07	38.89	37.96	37.97	3,200,371	-0.13(-0.35%)
Apr 22, 2020	38.52	38.70	37.52	38.10	3,358,517	+0.24(+0.63%)
Apr 21, 2020	39.52	39.74	37.36	37.86	5,191,024	-0.85(-2.19%)
Apr 20, 2020	38.57	39.46	37.85	38.71	4,138,959	-0.26(-0.67%)
Apr 17, 2020	39.03	39.73	38.49	38.97	6,349,128	+0.84(+2.21%)
Apr 16, 2020	37.61	38.91	37.09	38.13	4,309,922	+0.47(+1.24%)
Apr 15, 2020	37.85	37.85	37.27	37.66	4,748,771	-0.82(-2.14%)
Apr 14, 2020	38.65	38.89	37.91	38.49	3,709,511	+0.51(+1.33%)
Apr 13, 2020	38.49	38.53	37.62	37.98	3,882,281	-0.77(-1.99%)
Apr 09, 2020	38.61	39.26	37.95	38.75	3,454,039	+0.47(+1.22%)
Apr 08, 2020	37.88	38.55	37.43	38.29	3,950,443	+0.54(+1.42%)
Apr 07, 2020	38.14	38.98	37.52	37.75	3,710,045	+0.34(+0.91%)
Apr 06, 2020	37.13	37.58	36.12	37.41	4,558,766	+1.92(+5.41%)
Apr 03, 2020	35.15	35.75	34.84	35.49	4,089,021	+0.43(+1.22%)
Apr 02, 2020	34.71	35.75	34.17	35.07	4,246,977	+0.43(+1.25%)
Apr 01, 2020	34.12	34.87	33.53	34.63	5,500,159	-0.58(-1.65%)
Mar 31, 2020	34.90	35.81	34.58	35.22	3,930,887	-0.66(-1.83%)
Mar 30, 2020	33.79	36.00	33.67	35.87	3,858,728	+1.60(+4.67%)
Mar 27, 2020	33.56	35.09	33.27	34.27	3,117,106	-0.55(-1.59%)
Mar 26, 2020	34.05	35.13	33.23	34.82	4,780,393	+0.85(+2.49%)
Mar 25, 2020	32.58	35.08	32.22	33.98	5,411,156	+1.14(+3.47%)
Mar 24, 2020	30.09	32.92	29.88	32.84	5,772,530	+4.08(+14.21%)
Mar 23, 2020	30.41	31.00	28.29	28.75	5,787,715	-1.38(-4.57%)
Mar 20, 2020	31.95	32.48	29.98	30.13	6,093,954	-2.15(-6.66%)
Mar 19, 2020	31.81	33.57	30.32	32.28	5,177,841	+0.16(+0.50%)
Mar 18, 2020	32.98	33.64	30.93	32.12	5,778,321	-2.26(-6.57%)
Mar 17, 2020	34.82	35.47	33.73	34.37	6,205,394	-0.29(-0.83%)
Mar 16, 2020	33.42	36.85	33.41	34.66	6,088,675	-2.86(-7.62%)
Mar 13, 2020	35.53	37.54	34.22	37.52	6,470,639	+3.41(+10.00%)
Mar 12, 2020	32.99	36.19	32.99	34.11	7,918,676	-1.89(-5.25%)
Mar 11, 2020	35.97	36.82	35.24	36.00	4,530,357	-1.24(-3.34%)
Mar 10, 2020	36.26	37.25	35.12	37.24	4,378,719	+2.15(+6.14%)
Mar 09, 2020	34.84	35.69	34.39	35.09	6,007,779	-2.10(-5.65%)
Mar 06, 2020	35.92	37.43	35.81	37.19	4,692,758	-0.46(-1.22%)
Mar 05, 2020	38.75	38.83	37.45	37.65	3,951,275	-2.36(-5.89%)
Mar 04, 2020	39.45	40.05	39.03	40.01	2,933,616	+1.09(+2.81%)
Mar 03, 2020	39.82	40.95	38.74	38.91	4,604,053	-1.23(-3.06%)
Mar 02, 2020	38.78	40.15	38.17	40.14	4,483,228	+1.60(+4.16%)
Feb 28, 2020	37.78	38.89	37.53	38.54	7,280,076	-0.50(-1.28%)
Feb 27, 2020	39.40	40.29	38.67	39.04	5,785,988	-0.95(-2.38%)
Feb 26, 2020	40.86	41.07	39.82	39.99	3,752,354	-0.33(-0.81%)
Feb 25, 2020	42.11	42.20	40.18	40.32	4,720,315	-1.58(-3.77%)
Feb 24, 2020	42.11	42.47	41.69	41.90	2,972,011	-1.52(-3.49%)
Feb 21, 2020	43.21	43.51	42.95	43.41	3,365,683	-0.10(-0.24%)
Feb 20, 2020	42.73	43.58	42.66	43.52	2,969,251	+0.75(+1.76%)
Feb 19, 2020	42.84	42.98	42.42	42.76	1,961,081	-0.04(-0.09%)
Feb 18, 2020	42.96	43.24	42.57	42.80	2,484,795	-0.25(-0.59%)
Feb 14, 2020	43.03	43.13	42.68	43.06	5,135,405	-0.05(-0.12%)
Feb 13, 2020	43.79	43.95	43.06	43.11	3,445,867	-1.00(-2.26%)
Feb 12, 2020	43.78	44.32	43.78	44.10	3,230,795	+0.52(+1.19%)
Feb 11, 2020	43.63	43.72	43.28	43.59	3,360,729	+0.20(+0.46%)
Feb 10, 2020	43.09	43.45	43.00	43.38	2,775,021	+0.13(+0.29%)
Feb 07, 2020	44.23	44.27	43.18	43.26	3,634,543	-1.25(-2.81%)
Feb 06, 2020	44.87	45.03	44.32	44.51	2,933,226	-0.23(-0.51%)
Feb 05, 2020	44.31	44.84	44.15	44.74	3,466,398	+1.04(+2.38%)
Feb 04, 2020	43.38	43.78	43.22	43.70	4,314,129	+1.06(+2.48%)
Feb 03, 2020	42.95	43.31	42.52	42.64	4,476,459	+0.07(+0.18%)
Jan 31, 2020	43.29	43.32	42.37	42.57	5,774,407	-1.06(-2.43%)
Jan 30, 2020	43.32	43.68	43.01	43.63	3,599,765	-0.03(-0.07%)
Jan 29, 2020	44.30	44.79	43.58	43.66	4,159,919	-0.38(-0.86%)
Jan 28, 2020	43.79	44.48	43.01	44.04	5,597,094	+0.92(+2.13%)
Jan 27, 2020	43.21	43.52	42.94	43.12	4,128,542	-0.93(-2.11%)
Jan 24, 2020	44.30	44.32	43.73	44.05	2,685,856	-0.46(-1.04%)
Jan 23, 2020	44.01	44.61	43.42	44.51	2,094,838	+0.38(+0.86%)
Jan 22, 2020	44.67	44.69	44.07	44.14	1,727,906	-0.34(-0.77%)
Jan 21, 2020	45.02	45.02	44.32	44.48	2,663,510	-0.56(-1.25%)
Jan 17, 2020	45.20	45.45	44.88	45.04	3,000,865	-0.02(-0.05%)
Jan 16, 2020	44.69	45.07	44.43	45.06	2,319,155	+0.63(+1.42%)
Jan 15, 2020	44.68	44.76	44.32	44.43	2,551,972	-0.42(-0.95%)
Jan 14, 2020	45.15	45.31	44.77	44.86	2,509,241	+0.08(+0.18%)
Jan 13, 2020	44.70	44.81	44.40	44.78	1,888,257	+0.14(+0.32%)
Jan 10, 2020	45.07	45.17	44.58	44.63	2,101,512	-0.37(-0.82%)
Jan 09, 2020	45.23	45.41	44.50	45.00	3,194,350	-0.29(-0.65%)
Jan 08, 2020	44.88	45.43	44.31	45.29	3,195,260	+0.60(+1.33%)
Jan 07, 2020	44.63	44.80	44.33	44.70	3,034,599	-0.30(-0.66%)
Jan 06, 2020	44.90	45.04	44.41	45.00	3,138,750	-0.17(-0.37%)
Jan 03, 2020	44.92	45.22	44.55	45.16	2,797,425	-0.45(-0.98%)
Jan 02, 2020	45.43	45.70	45.10	45.61	3,018,243	+0.24(+0.52%)
Dec 31, 2019	45.37	45.62	45.15	45.37	1,823,460	+0.07(+0.16%)
Dec 30, 2019	45.50	45.58	45.09	45.30	1,368,222	-0.25(-0.55%)
Dec 27, 2019	45.75	45.80	45.43	45.55	1,207,040	-0.06(-0.13%)
Dec 26, 2019	45.67	45.70	45.25	45.61	894,649	+0.01(+0.03%)
Dec 24, 2019	45.66	45.66	45.37	45.60	575,627	-0.03(-0.08%)
Dec 23, 2019	45.87	46.15	45.54	45.63	2,007,781	-0.36(-0.77%)
Dec 20, 2019	46.02	46.04	45.42	45.99	8,950,645	+0.28(+0.60%)
Dec 19, 2019	46.26	46.39	45.55	45.71	2,977,395	-0.36(-0.78%)
Dec 18, 2019	45.83	46.15	45.65	46.07	3,199,693	+0.26(+0.57%)
Dec 17, 2019	46.14	46.35	45.76	45.81	4,131,963	-0.37(-0.81%)
Dec 16, 2019	46.15	46.51	46.06	46.19	3,427,616	+0.45(+0.99%)
Dec 13, 2019	46.09	46.43	45.48	45.73	2,593,310	-0.52(-1.13%)
Dec 12, 2019	45.41	46.39	45.28	46.26	2,951,969	+0.86(+1.90%)
Dec 11, 2019	45.45	45.63	45.19	45.39	2,059,146	+0.11(+0.25%)
Dec 10, 2019	45.22	45.37	44.91	45.28	2,531,369	+0.07(+0.16%)
Dec 09, 2019	45.22	45.27	44.94	45.21	1,655,309	-0.03(-0.06%)
Dec 06, 2019	45.21	45.48	45.16	45.24	1,631,264	+0.56(+1.26%)
Dec 05, 2019	44.63	44.76	44.36	44.67	2,839,135	+0.15(+0.34%)
Dec 04, 2019	44.80	45.17	44.52	44.52	2,409,906	-0.14(-0.31%)
Dec 03, 2019	44.40	44.74	43.99	44.66	2,982,055	-0.34(-0.76%)
Dec 02, 2019	45.59	45.72	44.98	45.00	2,683,095	-0.37(-0.82%)
Nov 29, 2019	45.51	45.73	45.33	45.38	1,512,913	-0.44(-0.96%)
Nov 27, 2019	45.54	45.87	45.17	45.82	1,997,074	+0.21(+0.47%)
Nov 26, 2019	45.53	45.63	45.13	45.60	2,615,612	+0.14(+0.32%)
Nov 25, 2019	45.00	45.55	44.71	45.46	2,561,226	+0.60(+1.34%)
Nov 22, 2019	44.60	44.89	44.47	44.86	1,864,020	+0.36(+0.81%)
Nov 21, 2019	44.21	44.61	44.04	44.50	2,805,695	+0.52(+1.19%)
Nov 20, 2019	44.06	44.31	43.71	43.97	1,896,652	-0.32(-0.73%)
Nov 19, 2019	44.57	44.78	44.06	44.30	1,999,497	-0.33(-0.75%)
Nov 18, 2019	44.36	44.71	44.17	44.63	2,017,804	-0.11(-0.24%)
Nov 15, 2019	44.75	44.88	44.44	44.74	2,341,187	+0.38(+0.87%)
Nov 14, 2019	44.77	44.77	44.20	44.35	2,132,656	+0.22(+0.49%)
Nov 13, 2019	44.13	44.22	43.63	44.13	2,365,051	-0.16(-0.37%)
Nov 12, 2019	44.56	44.60	44.21	44.30	2,154,909	-0.27(-0.61%)
Nov 11, 2019	44.38	44.70	44.30	44.57	1,511,002	-0.09(-0.19%)
Nov 08, 2019	44.25	44.67	44.12	44.65	1,972,149	+0.29(+0.65%)
Nov 07, 2019	44.43	44.75	44.20	44.36	3,353,835	+0.11(+0.24%)
Nov 06, 2019	44.13	44.32	43.62	44.26	2,337,599	+0.01(+0.01%)
Nov 05, 2019	44.08	44.63	43.65	44.25	3,498,468	+0.21(+0.47%)
Nov 04, 2019	43.54	44.11	43.38	44.05	3,349,262	+0.69(+1.60%)
Nov 01, 2019	42.45	43.36	42.25	43.35	3,972,048	+1.11(+2.62%)
Oct 31, 2019	42.28	42.47	41.53	42.25	4,241,658	-0.23(-0.53%)
Oct 30, 2019	42.35	42.66	42.13	42.47	3,227,924	-0.47(-1.11%)
Oct 29, 2019	42.78	43.13	42.44	42.95	3,186,338	-0.11(-0.25%)
Oct 28, 2019	42.76	43.21	42.73	43.05	2,687,668	+0.34(+0.80%)
Oct 25, 2019	41.81	42.87	41.74	42.71	3,469,196	+0.89(+2.12%)
Oct 24, 2019	41.87	42.00	41.19	41.82	3,300,257	+0.11(+0.25%)
Oct 23, 2019	41.86	42.21	41.27	41.72	5,334,814	-0.70(-1.65%)
Oct 22, 2019	41.13	42.43	40.55	42.42	7,702,592	+1.87(+4.62%)
Oct 21, 2019	40.29	41.35	40.26	40.55	6,319,152	+0.54(+1.34%)
Oct 18, 2019	39.36	40.22	39.05	40.01	4,671,324	+0.70(+1.77%)
Oct 17, 2019	39.16	39.38	38.92	39.31	3,062,052	+0.39(+1.01%)
Oct 16, 2019	38.95	39.36	38.79	38.92	2,936,184	-0.15(-0.39%)
Oct 15, 2019	38.37	39.27	38.21	39.07	2,558,930	+0.48(+1.24%)
Oct 14, 2019	38.14	38.65	37.92	38.59	2,709,579	+0.21(+0.55%)
Oct 11, 2019	38.05	38.81	38.05	38.38	4,634,416	+0.99(+2.64%)
Oct 10, 2019	37.48	37.82	37.21	37.39	2,017,309	+0.24(+0.64%)
Oct 09, 2019	37.37	37.38	36.76	37.15	2,306,915	+0.18(+0.50%)
Oct 08, 2019	37.11	37.43	36.83	36.97	2,669,370	-0.65(-1.73%)
Oct 07, 2019	37.50	38.14	37.24	37.62	2,706,151	-0.06(-0.16%)
Oct 04, 2019	37.18	37.74	37.12	37.68	2,024,732	+0.47(+1.27%)
Oct 03, 2019	36.76	37.21	36.20	37.21	2,691,690	+0.43(+1.16%)
Oct 02, 2019	37.31	37.33	36.43	36.78	3,502,197	-0.73(-1.95%)
Oct 01, 2019	38.96	39.37	37.30	37.51	3,579,132	-1.37(-3.53%)
Sep 30, 2019	38.34	39.00	38.34	38.89	2,731,787	+0.56(+1.45%)
Sep 27, 2019	38.24	38.59	37.93	38.33	2,466,551	+0.14(+0.36%)
Sep 26, 2019	37.65	38.21	37.65	38.19	2,536,452	+0.19(+0.51%)
Sep 25, 2019	37.87	38.14	37.40	38.00	5,942,405	+0.12(+0.32%)
Sep 24, 2019	39.11	39.27	37.66	37.87	5,187,691	-1.22(-3.11%)
Sep 23, 2019	38.74	39.42	38.36	39.09	2,334,769	+0.03(+0.09%)
Sep 20, 2019	39.02	39.63	38.94	39.06	4,154,609	-0.02(-0.04%)
Sep 19, 2019	39.96	39.96	39.04	39.07	2,165,178	-0.22(-0.57%)
Sep 18, 2019	39.28	39.36	38.87	39.30	2,130,011	-0.08(-0.20%)
Sep 17, 2019	39.39	39.46	38.82	39.37	2,618,142	-0.03(-0.08%)
Sep 16, 2019	39.45	39.66	39.30	39.41	1,819,303	-0.32(-0.81%)
Sep 13, 2019	39.88	40.02	39.09	39.73	2,020,952	+0.19(+0.48%)
Sep 12, 2019	39.99	39.99	39.27	39.54	3,401,698	-0.63(-1.56%)
Sep 11, 2019	39.75	40.23	39.16	40.17	3,768,521	+0.23(+0.57%)
Sep 10, 2019	39.12	40.01	39.00	39.94	3,909,106	+0.80(+2.04%)
Sep 09, 2019	38.16	39.25	38.01	39.14	3,655,065	+1.18(+3.12%)
Sep 06, 2019	38.14	38.40	37.85	37.96	2,880,104	+0.08(+0.21%)
Sep 05, 2019	36.83	38.10	36.83	37.88	4,528,066	+1.52(+4.19%)
Sep 04, 2019	36.07	36.51	35.95	36.36	3,441,990	+0.68(+1.90%)
Sep 03, 2019	36.15	36.35	35.29	35.68	3,954,622	-0.73(-2.01%)
Aug 30, 2019	36.55	36.84	36.25	36.41	3,153,405	+0.10(+0.28%)
Aug 29, 2019	35.96	36.38	35.76	36.31	3,989,769	+0.83(+2.33%)
Aug 28, 2019	35.08	35.70	34.75	35.49	4,346,220	+0.26(+0.73%)
Aug 27, 2019	35.38	35.65	35.12	35.23	2,370,829	+0.13(+0.38%)
Aug 26, 2019	35.17	35.30	34.66	35.10	2,302,981	+0.37(+1.06%)
Aug 23, 2019	35.60	35.76	34.51	34.73	3,149,444	-1.06(-2.96%)
Aug 22, 2019	36.23	36.59	35.65	35.79	2,245,491	-0.33(-0.92%)
Aug 21, 2019	36.13	36.36	35.94	36.13	1,977,695	+0.37(+1.03%)
Aug 20, 2019	36.00	36.15	35.64	35.76	3,199,432	-0.28(-0.77%)
Aug 19, 2019	36.49	36.64	35.90	36.04	2,133,135	+0.22(+0.62%)
Aug 16, 2019	35.69	36.04	35.50	35.81	2,689,621	+0.43(+1.22%)
Aug 15, 2019	35.28	35.56	35.04	35.38	2,201,543	+0.20(+0.57%)
Aug 14, 2019	36.19	36.34	35.11	35.18	3,325,658	-1.67(-4.52%)
Aug 13, 2019	35.70	37.46	35.59	36.85	3,310,841	+1.04(+2.92%)
Aug 12, 2019	35.75	36.00	35.55	35.80	2,826,050	-0.24(-0.66%)
Aug 09, 2019	36.57	36.57	35.75	36.04	2,342,372	-0.71(-1.94%)
Aug 08, 2019	36.18	36.78	36.18	36.75	2,381,135	+0.69(+1.90%)
Aug 07, 2019	35.67	36.19	35.38	36.07	3,130,528	-0.15(-0.41%)
Aug 06, 2019	35.76	36.40	35.75	36.22	3,331,880	+0.61(+1.71%)
Aug 05, 2019	36.57	36.78	35.34	35.61	4,945,385	-1.54(-4.15%)
Aug 02, 2019	37.63	37.73	36.66	37.15	3,992,128	-0.51(-1.35%)

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.