Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	35.28	36.03	35.18	35.94	4,612,265	+0.67(+1.91%)
Nov 29, 2017	34.46	35.58	34.37	35.27	4,425,369	+0.25(+0.70%)
Nov 28, 2017	34.50	35.04	34.20	35.02	5,813,495	+0.83(+2.44%)
Nov 27, 2017	34.26	34.46	34.16	34.19	4,900,507	-0.02(-0.06%)
Nov 24, 2017	34.55	34.93	34.08	34.21	1,855,794	-0.48(-1.37%)
Nov 22, 2017	34.66	34.92	34.60	34.68	2,047,018	+0.09(+0.27%)
Nov 21, 2017	34.79	34.93	34.55	34.59	2,400,155	-0.01(-0.02%)
Nov 20, 2017	34.11	34.75	34.08	34.60	4,282,851	+0.52(+1.51%)
Nov 17, 2017	35.26	35.26	33.90	34.08	10,518,481	-1.54(-4.32%)
Nov 16, 2017	34.93	35.71	34.85	35.62	3,213,651	+0.77(+2.21%)
Nov 15, 2017	35.03	35.29	34.58	34.85	3,725,943	-0.25(-0.70%)
Nov 14, 2017	35.24	35.38	34.98	35.09	2,761,562	-0.33(-0.94%)
Nov 13, 2017	35.31	35.40	35.22	35.43	1,920,608	-0.01(-0.03%)
Nov 10, 2017	35.18	35.54	35.01	35.44	1,979,481	+0.09(+0.24%)
Nov 09, 2017	35.64	35.84	35.17	35.35	4,549,838	-0.56(-1.56%)
Nov 08, 2017	35.84	35.95	35.65	35.91	1,943,841	+0.02(+0.06%)
Nov 07, 2017	35.93	36.09	35.66	35.89	3,312,178	-0.07(-0.18%)
Nov 06, 2017	36.38	36.38	35.92	35.96	2,943,529	-0.36(-1.00%)
Nov 03, 2017	36.58	36.72	36.04	36.32	4,541,630	-0.33(-0.89%)
Nov 02, 2017	36.09	36.75	35.86	36.64	4,307,234	+0.50(+1.38%)
Nov 01, 2017	36.85	36.91	35.94	36.14	4,096,014	-0.38(-1.05%)
Oct 31, 2017	35.98	36.76	35.94	36.53	5,421,752	+0.65(+1.82%)
Oct 30, 2017	36.34	36.36	35.70	35.87	4,090,287	-0.72(-1.98%)
Oct 27, 2017	36.24	36.65	36.16	36.60	4,643,906	-0.11(-0.29%)
Oct 26, 2017	36.05	36.85	35.89	36.70	6,997,885	+0.94(+2.63%)
Oct 25, 2017	35.59	36.10	35.35	35.76	7,277,213	-0.08(-0.21%)
Oct 24, 2017	37.58	37.78	35.06	35.84	14,739,152	-2.17(-5.72%)
Oct 23, 2017	38.19	38.54	37.96	38.01	5,098,510	-0.14(-0.36%)
Oct 20, 2017	37.77	38.26	37.63	38.15	4,305,143	+0.59(+1.56%)
Oct 19, 2017	36.91	37.58	36.79	37.56	5,259,311	+0.60(+1.61%)
Oct 18, 2017	37.00	37.10	36.91	36.97	5,582,174	-0.05(-0.14%)
Oct 17, 2017	37.02	37.17	36.91	37.02	3,768,371	-0.01(-0.01%)
Oct 16, 2017	37.12	37.13	36.87	37.02	5,958,613	+0.01(+0.03%)
Oct 13, 2017	37.18	37.26	36.95	37.01	5,146,699	-0.12(-0.33%)
Oct 12, 2017	36.95	37.30	36.84	37.14	5,365,435	+0.04(+0.10%)
Oct 11, 2017	37.11	37.34	36.98	37.10	3,665,694	-0.29(-0.76%)
Oct 10, 2017	37.46	37.47	37.21	37.39	3,251,895	+0.06(+0.16%)
Oct 09, 2017	37.43	37.54	37.10	37.32	4,009,520	+0.01(+0.03%)
Oct 06, 2017	37.74	37.79	37.13	37.31	7,842,950	-0.74(-1.94%)
Oct 05, 2017	38.04	38.08	37.52	38.05	3,269,161	+0.19(+0.50%)
Oct 04, 2017	37.81	38.02	37.44	37.86	4,145,602	+0.31(+0.81%)
Oct 03, 2017	37.30	37.78	37.14	37.56	3,508,000	+0.43(+1.15%)
Oct 02, 2017	36.79	37.16	36.75	37.13	1,903,496	+0.30(+0.80%)
Sep 29, 2017	36.92	37.18	36.79	36.84	2,245,166	-0.02(-0.04%)
Sep 28, 2017	36.63	36.99	36.41	36.85	2,200,007	-0.16(-0.44%)
Sep 27, 2017	36.66	37.32	36.65	37.01	3,439,839	+0.42(+1.14%)
Sep 26, 2017	36.80	36.87	36.56	36.60	1,959,440	-0.09(-0.25%)
Sep 25, 2017	36.34	36.77	36.28	36.69	3,540,720	+0.32(+0.88%)
Sep 22, 2017	35.89	36.41	35.89	36.37	2,234,875	+0.36(+1.00%)
Sep 21, 2017	36.15	36.34	35.99	36.01	2,387,114	-0.07(-0.18%)
Sep 20, 2017	35.90	36.30	35.85	36.07	3,402,525	-0.03(-0.08%)
Sep 19, 2017	35.99	36.16	35.80	36.10	2,652,402	+0.02(+0.06%)
Sep 18, 2017	35.64	36.34	35.58	36.08	4,341,737	+0.48(+1.34%)
Sep 15, 2017	35.26	35.63	34.99	35.60	4,218,282	+0.36(+1.01%)
Sep 14, 2017	35.01	35.38	35.00	35.25	2,566,388	+0.05(+0.14%)
Sep 13, 2017	34.92	35.23	34.83	35.20	2,330,520	+0.19(+0.55%)
Sep 12, 2017	34.48	35.05	34.41	35.00	2,650,380	+0.53(+1.54%)
Sep 11, 2017	34.54	34.68	34.36	34.47	2,809,670	+0.05(+0.15%)
Sep 08, 2017	34.42	34.53	33.80	34.42	3,279,871	+0.39(+1.15%)
Sep 07, 2017	33.36	34.07	33.26	34.03	4,599,160	+0.81(+2.44%)
Sep 06, 2017	33.39	33.60	33.14	33.22	4,661,422	-0.03(-0.08%)
Sep 05, 2017	33.51	33.53	33.07	33.25	3,082,095	-0.29(-0.87%)

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.