Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	37.63	37.63	37.09	37.30	4,201,800	-0.34(-0.91%)
Feb 27, 2019	37.98	37.98	37.34	37.64	3,592,198	-0.50(-1.31%)
Feb 26, 2019	38.05	38.44	37.91	38.14	3,529,264	-0.09(-0.23%)
Feb 25, 2019	38.69	38.70	38.20	38.23	2,545,722	-0.22(-0.57%)
Feb 22, 2019	38.21	38.64	38.18	38.45	3,171,355	+0.40(+1.04%)
Feb 21, 2019	37.86	38.21	37.76	38.05	3,064,109	+0.07(+0.19%)
Feb 20, 2019	37.58	38.00	37.41	37.98	2,347,862	+0.45(+1.20%)
Feb 19, 2019	37.40	37.72	37.24	37.53	2,846,560	+0.07(+0.18%)
Feb 15, 2019	37.15	37.54	36.86	37.46	3,514,538	+0.68(+1.84%)
Feb 14, 2019	36.88	37.17	36.68	36.79	2,870,519	-0.31(-0.83%)
Feb 13, 2019	36.91	37.24	36.76	37.10	2,041,606	+0.37(+1.00%)
Feb 12, 2019	36.33	36.87	36.24	36.73	3,222,865	+0.77(+2.14%)
Feb 11, 2019	36.23	36.42	35.94	35.96	1,899,285	-0.15(-0.41%)
Feb 08, 2019	35.93	36.12	35.56	36.11	2,803,604	+0.03(+0.08%)
Feb 07, 2019	35.99	36.18	35.65	36.08	4,592,603	+0.19(+0.52%)
Feb 06, 2019	35.57	36.07	35.29	35.89	3,873,212	-0.01(-0.02%)
Feb 05, 2019	35.82	35.92	35.44	35.90	3,610,198	+0.18(+0.49%)
Feb 04, 2019	35.53	35.73	35.14	35.72	3,753,352	+0.16(+0.45%)
Feb 01, 2019	35.87	36.07	35.45	35.56	3,687,847	-0.31(-0.85%)
Jan 31, 2019	35.39	35.89	35.13	35.87	4,528,606	+0.42(+1.19%)
Jan 30, 2019	35.59	35.69	34.84	35.45	5,192,913	-0.05(-0.14%)
Jan 29, 2019	34.91	35.57	34.17	35.50	7,170,005	+1.94(+5.78%)
Jan 28, 2019	33.82	33.86	33.37	33.56	8,024,848	-0.76(-2.22%)
Jan 25, 2019	34.25	34.64	34.17	34.32	4,058,459	+0.49(+1.46%)
Jan 24, 2019	33.48	33.91	33.42	33.83	4,569,605	+0.09(+0.28%)
Jan 23, 2019	34.24	34.24	33.52	33.74	3,470,588	-0.24(-0.69%)
Jan 22, 2019	34.16	34.26	33.63	33.97	4,272,053	-0.51(-1.48%)
Jan 18, 2019	33.87	34.58	33.63	34.48	4,100,105	+0.90(+2.67%)
Jan 17, 2019	32.74	33.87	32.66	33.58	4,477,071	+0.70(+2.13%)
Jan 16, 2019	32.67	33.07	32.55	32.88	2,786,073	+0.27(+0.82%)
Jan 15, 2019	32.85	32.95	32.45	32.61	2,555,855	-0.22(-0.67%)
Jan 14, 2019	32.36	33.03	32.11	32.83	4,041,806	+0.29(+0.89%)
Jan 11, 2019	32.33	32.69	31.99	32.54	3,505,373	+0.15(+0.47%)
Jan 10, 2019	31.66	32.65	31.52	32.39	5,153,562	+0.29(+0.90%)
Jan 09, 2019	32.74	32.94	31.92	32.10	6,340,986	-0.49(-1.51%)
Jan 08, 2019	32.57	32.95	32.29	32.59	5,418,171	+0.31(+0.97%)
Jan 07, 2019	32.17	32.70	31.65	32.28	5,566,816	-0.04(-0.12%)
Jan 04, 2019	31.32	32.33	31.21	32.32	4,693,923	+1.37(+4.44%)
Jan 03, 2019	31.46	31.52	30.72	30.94	3,628,235	-0.73(-2.32%)
Jan 02, 2019	30.81	31.73	30.57	31.68	3,293,233	+0.39(+1.26%)
Dec 31, 2018	31.42	31.55	31.00	31.28	3,103,345	+0.03(+0.09%)
Dec 28, 2018	31.62	31.78	31.07	31.26	2,985,896	-0.20(-0.64%)
Dec 27, 2018	30.41	31.49	30.15	31.46	4,382,511	+0.54(+1.74%)
Dec 26, 2018	29.54	30.94	29.25	30.92	4,285,306	+1.54(+5.24%)
Dec 24, 2018	29.84	30.03	29.30	29.38	1,943,289	-0.67(-2.24%)
Dec 21, 2018	30.54	31.16	29.96	30.06	6,614,380	-0.28(-0.92%)
Dec 20, 2018	29.98	30.61	29.84	30.34	4,932,680	+0.29(+0.97%)
Dec 19, 2018	30.86	31.28	29.90	30.05	3,774,694	-0.71(-2.31%)
Dec 18, 2018	30.94	31.35	30.61	30.76	3,796,092	+0.05(+0.16%)
Dec 17, 2018	30.94	31.51	30.46	30.71	4,227,417	-0.26(-0.85%)
Dec 14, 2018	31.06	31.46	30.94	30.97	3,437,790	-0.41(-1.29%)
Dec 13, 2018	31.14	31.46	31.03	31.38	4,968,654	+0.49(+1.60%)
Dec 12, 2018	31.04	31.68	30.86	30.88	4,964,417	+0.32(+1.04%)
Dec 11, 2018	30.89	31.07	30.34	30.57	6,589,389	+0.13(+0.42%)
Dec 10, 2018	30.19	30.51	29.60	30.44	5,725,137	+0.25(+0.84%)
Dec 07, 2018	30.82	31.26	30.06	30.19	4,206,133	-0.79(-2.54%)
Dec 06, 2018	30.77	30.99	29.67	30.97	8,831,536	-0.39(-1.25%)
Dec 04, 2018	32.16	32.26	31.15	31.36	8,180,766	-0.95(-2.93%)

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.