Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	39.61	40.16	38.42	39.43	6,785,514	+0.19(+0.49%)
Apr 29, 2019	39.06	39.27	38.91	39.24	3,339,339	+0.20(+0.51%)
Apr 26, 2019	38.75	39.08	38.58	39.04	3,734,118	+0.44(+1.14%)
Apr 25, 2019	38.95	38.95	38.49	38.60	2,388,628	-0.73(-1.85%)
Apr 24, 2019	39.10	39.45	38.90	39.32	2,472,214	+0.16(+0.42%)
Apr 23, 2019	39.07	39.40	38.79	39.16	2,447,075	+0.03(+0.07%)
Apr 22, 2019	39.10	39.24	38.55	39.13	1,701,902	-0.17(-0.43%)
Apr 18, 2019	39.46	39.58	39.18	39.30	4,277,249	+0.18(+0.45%)
Apr 17, 2019	39.42	39.73	39.11	39.13	2,069,808	-0.17(-0.43%)
Apr 16, 2019	38.79	39.36	38.46	39.30	2,983,597	+0.59(+1.52%)
Apr 15, 2019	38.83	38.98	38.62	38.71	2,074,681	-0.08(-0.20%)
Apr 12, 2019	38.51	38.91	38.40	38.79	2,414,643	+0.43(+1.13%)
Apr 11, 2019	37.94	38.38	37.75	38.35	2,537,093	+0.51(+1.35%)
Apr 10, 2019	37.72	37.91	37.50	37.84	2,004,992	+0.21(+0.56%)
Apr 09, 2019	37.70	37.83	37.38	37.63	2,437,835	-0.30(-0.78%)
Apr 08, 2019	37.87	38.01	37.68	37.93	1,957,333	-0.04(-0.12%)
Apr 05, 2019	38.14	38.20	37.87	37.97	2,220,148	+0.00(+0.00%)
Apr 04, 2019	37.55	38.19	37.42	37.97	6,425,155	+0.38(+1.01%)
Apr 03, 2019	37.78	37.93	37.43	37.59	4,781,683	-0.05(-0.13%)
Apr 02, 2019	38.01	38.01	37.52	37.64	8,651,231	-0.35(-0.91%)
Apr 01, 2019	37.86	38.09	37.60	37.99	4,922,030	+0.50(+1.34%)
Mar 29, 2019	37.84	37.93	37.43	37.49	4,216,901	-0.07(-0.19%)
Mar 28, 2019	37.37	37.88	37.25	37.56	2,107,111	+0.25(+0.66%)
Mar 27, 2019	37.12	37.44	37.06	37.31	1,854,024	+0.22(+0.59%)
Mar 26, 2019	37.26	37.49	36.94	37.09	2,237,402	+0.01(+0.03%)
Mar 25, 2019	37.10	37.31	36.91	37.08	2,129,059	+0.20(+0.55%)
Mar 22, 2019	37.29	37.46	36.78	36.88	3,795,193	-0.64(-1.70%)
Mar 21, 2019	37.04	37.59	37.04	37.51	2,192,886	+0.25(+0.66%)
Mar 20, 2019	37.37	37.64	37.09	37.27	2,384,867	-0.20(-0.53%)
Mar 19, 2019	37.83	37.95	37.32	37.46	2,489,880	-0.17(-0.45%)
Mar 18, 2019	37.18	37.67	37.13	37.64	3,157,582	+0.42(+1.12%)
Mar 15, 2019	37.66	37.88	37.18	37.22	5,477,300	-0.44(-1.17%)
Mar 14, 2019	37.70	37.81	37.46	37.66	4,348,454	-0.16(-0.42%)
Mar 13, 2019	37.73	37.97	37.53	37.82	5,416,501	+0.27(+0.73%)
Mar 12, 2019	37.54	37.58	37.34	37.54	4,110,910	+0.05(+0.13%)
Mar 11, 2019	37.07	37.53	36.94	37.49	3,273,354	+0.46(+1.25%)
Mar 08, 2019	36.58	37.06	36.42	37.03	3,377,665	+0.10(+0.28%)
Mar 07, 2019	36.87	36.99	36.27	36.93	3,822,176	-0.08(-0.21%)
Mar 06, 2019	37.22	37.33	36.98	37.00	4,534,453	-0.29(-0.78%)
Mar 05, 2019	37.21	37.49	37.04	37.29	4,039,387	+0.17(+0.46%)
Mar 04, 2019	37.48	37.65	36.67	37.12	4,301,223	-0.16(-0.43%)
Mar 01, 2019	37.55	37.72	36.98	37.28	4,010,227	-0.02(-0.04%)
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%)

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.