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%)

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.