Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		36.01	36.01	36.01	0	+0.29(+0.83%)
Aug 30, 2018	35.92	36.08	35.53	35.71	3,185,986	-0.30(-0.83%)
Aug 29, 2018	36.03	36.14	35.72	36.01	1,838,587	-0.03(-0.09%)
Aug 28, 2018	36.22	36.37	36.01	36.04	2,994,944	-0.07(-0.19%)
Aug 27, 2018	35.69	36.38	35.54	36.11	3,082,561	+0.63(+1.76%)
Aug 24, 2018	35.02	35.55	34.92	35.49	3,669,049	+0.43(+1.22%)
Aug 23, 2018	35.51	35.54	34.80	35.06	2,914,147	-0.61(-1.70%)
Aug 22, 2018	35.71	35.81	35.52	35.67	3,283,163	-0.10(-0.28%)
Aug 21, 2018	36.00	36.15	35.67	35.77	4,291,445	-0.15(-0.41%)
Aug 20, 2018	35.50	36.09	35.47	35.91	4,809,306	+0.57(+1.61%)
Aug 17, 2018	34.66	35.54	34.58	35.34	4,607,355	+0.78(+2.25%)
Aug 16, 2018	34.26	34.76	34.21	34.57	3,635,446	+0.61(+1.78%)
Aug 15, 2018	33.76	34.00	33.32	33.96	3,759,417	-0.15(-0.43%)
Aug 14, 2018	33.77	34.27	33.69	34.11	4,015,357	+0.46(+1.36%)
Aug 13, 2018	33.47	34.08	33.47	33.65	3,697,082	+0.35(+1.04%)
Aug 10, 2018	33.47	33.59	33.02	33.30	2,813,824	-0.39(-1.17%)
Aug 09, 2018	33.81	33.96	33.40	33.70	2,425,360	-0.07(-0.20%)
Aug 08, 2018	34.08	34.17	33.69	33.76	2,212,183	-0.39(-1.14%)
Aug 07, 2018	33.28	34.51	33.28	34.15	2,490,987	+0.13(+0.37%)
Aug 06, 2018	34.44	34.72	33.99	34.03	3,315,911	+0.27(+0.79%)
Aug 03, 2018	33.15	33.81	33.15	33.76	3,935,880	+0.60(+1.80%)
Aug 02, 2018	33.27	33.51	32.90	33.16	3,956,138	-0.36(-1.06%)
Aug 01, 2018	34.32	34.42	33.34	33.52	3,423,969	-0.92(-2.66%)
Jul 31, 2018	34.24	34.56	34.12	34.43	4,879,052	+0.37(+1.09%)
Jul 30, 2018	34.61	35.01	34.00	34.06	4,296,566	-0.56(-1.60%)
Jul 27, 2018	34.26	34.65	34.26	34.62	4,357,295	+0.34(+0.99%)
Jul 26, 2018	33.69	34.60	33.69	34.28	5,698,699	+0.65(+1.95%)
Jul 25, 2018	32.51	33.67	32.51	33.62	6,902,704	+0.48(+1.45%)
Jul 24, 2018	33.69	34.07	32.00	33.14	9,218,035	+0.17(+0.52%)
Jul 23, 2018	32.85	33.27	32.71	32.97	5,093,652	+0.09(+0.27%)
Jul 20, 2018	33.12	33.13	32.79	32.88	3,248,969	-0.37(-1.10%)
Jul 19, 2018	33.20	33.38	32.84	33.24	3,924,324	+0.02(+0.06%)
Jul 18, 2018	32.51	33.61	32.51	33.22	4,878,505	+0.10(+0.32%)
Jul 17, 2018	32.59	33.13	32.55	33.12	2,915,063	+0.34(+1.02%)
Jul 16, 2018	33.27	33.28	32.67	32.78	3,505,227	-0.46(-1.39%)
Jul 13, 2018		33.38		33.24	4,248,065	+0.90(+2.79%)
Jul 12, 2018	32.28	32.44	32.02	32.34	2,053,022	+0.27(+0.83%)
Jul 11, 2018	32.40	32.45	31.92	32.08	1,973,639	-0.71(-2.17%)
Jul 10, 2018	32.82	32.95	32.48	32.79	2,644,456	+0.39(+1.20%)
Jul 09, 2018	32.00	32.48	31.87	32.40	4,241,376	+0.49(+1.53%)
Jul 06, 2018	31.79	32.00	31.45	31.91	3,647,121	+0.17(+0.54%)
Jul 05, 2018	31.77	31.86	31.50	31.74	4,090,876	+0.32(+1.03%)
Jul 03, 2018		31.42	31.42	31.42	0	-0.47(-1.48%)
Jul 02, 2018	31.59	31.94	31.34	31.89	4,197,831	-0.58(-1.78%)
Jun 29, 2018	32.44	33.02	32.39	32.46	3,273,336	-0.04(-0.13%)
Jun 28, 2018	32.21	32.63	32.10	32.51	2,667,590	+0.15(+0.45%)
Jun 27, 2018	32.64	33.11	32.35	32.36	2,375,483	-0.21(-0.64%)
Jun 26, 2018	32.57	32.75	32.39	32.57	4,278,749	+0.01(+0.03%)
Jun 25, 2018	32.39	32.95	32.07	32.56	6,184,783	+0.02(+0.05%)
Jun 22, 2018	32.53	32.76	32.27	32.54	5,063,553	+0.31(+0.98%)
Jun 21, 2018	32.66	32.66	31.95	32.23	3,223,843	-0.52(-1.60%)
Jun 20, 2018	32.98	33.02	32.69	32.75	3,331,783	-0.13(-0.38%)
Jun 19, 2018	32.94	33.02	32.52	32.88	4,112,743	-0.43(-1.31%)
Jun 18, 2018	33.28	33.54	33.05	33.31	2,757,502	-0.22(-0.66%)
Jun 15, 2018		33.72	32.77	33.53	6,303,567	+0.13(+0.38%)
Jun 14, 2018	33.62	33.91	33.31	33.41	2,447,403	-0.13(-0.39%)
Jun 13, 2018	34.23	34.23	33.52	33.54	2,344,778	-0.62(-1.83%)
Jun 12, 2018	34.37	34.53	34.07	34.16	2,678,774	-0.21(-0.61%)
Jun 11, 2018	34.11	34.43	34.07	34.37	2,202,457	+0.18(+0.52%)
Jun 08, 2018	34.12	34.27	33.90	34.19	2,548,676	+0.15(+0.43%)
Jun 07, 2018	34.31	34.41	33.88	34.05	3,096,661	-0.27(-0.78%)
Jun 06, 2018		34.32		34.31	3,899,548	+0.57(+1.68%)
Jun 05, 2018	33.69	33.96	33.28	33.75	5,060,165	+0.70(+2.11%)
Jun 04, 2018	33.03	33.38	32.88	33.05	2,551,754	+0.06(+0.17%)

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.