Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	39.21	39.44	38.36	38.77	3,720,419	-0.46(-1.17%)
Jul 30, 2019	38.99	39.26	38.25	39.22	2,246,907	-0.30(-0.76%)
Jul 29, 2019	39.63	39.96	39.44	39.52	2,205,668	-0.09(-0.22%)
Jul 26, 2019	39.59	39.81	39.19	39.61	2,661,898	+0.00(+0.00%)
Jul 25, 2019	40.03	40.03	39.22	39.61	3,095,342	-0.26(-0.65%)
Jul 24, 2019	38.33	40.02	38.33	39.87	4,534,102	+1.61(+4.20%)
Jul 23, 2019	37.04	38.56	37.03	38.26	6,318,622	+0.04(+0.10%)
Jul 22, 2019	38.43	38.77	38.13	38.22	4,166,173	-0.09(-0.25%)
Jul 19, 2019	38.46	38.83	38.18	38.32	5,288,877	+0.14(+0.36%)
Jul 18, 2019	38.70	38.78	37.73	38.18	4,413,070	-0.59(-1.51%)
Jul 17, 2019	40.09	40.09	38.77	38.77	3,612,887	-1.34(-3.35%)
Jul 16, 2019	39.52	40.17	39.31	40.11	3,090,210	+0.59(+1.50%)
Jul 15, 2019	39.88	40.02	39.08	39.52	3,317,934	-0.35(-0.87%)
Jul 12, 2019	39.29	39.89	39.29	39.87	2,323,009	+0.75(+1.91%)
Jul 11, 2019	38.99	39.15	38.63	39.12	1,910,368	+0.15(+0.38%)
Jul 10, 2019	39.23	39.51	38.81	38.97	2,328,615	-0.07(-0.17%)
Jul 09, 2019	38.94	39.09	38.76	39.04	2,306,649	-0.02(-0.04%)
Jul 08, 2019	38.89	39.19	38.82	39.05	2,034,244	+0.03(+0.07%)
Jul 05, 2019	39.20	39.20	38.34	39.03	2,349,968	-0.33(-0.83%)
Jul 03, 2019	39.52	39.65	39.04	39.35	1,441,138	-0.08(-0.21%)
Jul 02, 2019	39.28	39.69	39.23	39.43	2,550,351	-0.51(-1.29%)
Jul 01, 2019	40.14	40.27	39.44	39.95	2,999,168	+0.34(+0.87%)
Jun 28, 2019	39.21	39.72	39.04	39.61	4,783,891	+0.54(+1.37%)
Jun 27, 2019	39.24	39.42	38.83	39.07	2,112,297	-0.12(-0.31%)
Jun 26, 2019	39.55	39.73	39.11	39.19	2,094,182	-0.22(-0.55%)
Jun 25, 2019	39.55	39.73	39.27	39.41	1,969,095	-0.06(-0.14%)
Jun 24, 2019	39.37	39.80	39.24	39.46	1,519,393	+0.03(+0.08%)
Jun 21, 2019	39.83	40.05	39.41	39.43	3,249,572	-0.49(-1.23%)
Jun 20, 2019	39.82	40.01	39.56	39.92	2,309,354	+0.57(+1.45%)
Jun 19, 2019	39.24	39.47	38.96	39.35	2,132,424	+0.12(+0.30%)
Jun 18, 2019	38.59	39.51	38.49	39.24	2,185,943	+0.97(+2.53%)
Jun 17, 2019	38.65	38.77	38.20	38.27	1,536,249	-0.43(-1.11%)
Jun 14, 2019	38.69	38.85	38.26	38.70	1,516,044	+0.03(+0.07%)
Jun 13, 2019	38.63	38.85	38.47	38.67	1,506,214	+0.08(+0.21%)
Jun 12, 2019	38.57	38.69	38.38	38.59	1,623,020	+0.02(+0.04%)
Jun 11, 2019	39.10	39.30	38.55	38.57	2,455,822	-0.23(-0.58%)
Jun 10, 2019	38.95	39.16	38.64	38.80	2,193,311	-0.01(-0.03%)
Jun 07, 2019	38.76	39.12	38.47	38.81	2,085,624	+0.27(+0.69%)
Jun 06, 2019	38.19	38.58	37.95	38.54	2,054,771	+0.33(+0.87%)
Jun 05, 2019	38.13	38.49	37.67	38.21	3,075,871	+0.29(+0.76%)
Jun 04, 2019	36.90	37.94	36.81	37.93	3,259,630	+1.32(+3.61%)
Jun 03, 2019	36.47	36.89	36.39	36.60	3,211,537	+0.23(+0.62%)
May 31, 2019	36.75	37.06	36.36	36.38	3,220,441	-1.23(-3.26%)
May 30, 2019	37.37	37.79	37.37	37.60	1,670,669	+0.29(+0.79%)
May 29, 2019	36.79	37.36	36.66	37.31	2,777,497	+0.23(+0.61%)
May 28, 2019	37.42	37.74	37.08	37.09	3,164,198	-0.25(-0.68%)
May 24, 2019	37.30	37.37	37.04	37.34	2,068,435	+0.28(+0.75%)
May 23, 2019	37.30	37.52	36.83	37.06	4,241,987	-0.62(-1.64%)
May 22, 2019	38.66	38.72	37.67	37.68	2,814,303	-1.09(-2.81%)
May 21, 2019	38.60	38.82	38.22	38.77	2,173,346	+0.46(+1.20%)
May 20, 2019	38.01	38.73	37.75	38.31	2,775,661	+0.04(+0.12%)
May 17, 2019	38.41	38.77	38.08	38.27	2,720,340	-0.36(-0.93%)
May 16, 2019	38.40	38.90	38.38	38.63	1,923,768	+0.40(+1.04%)
May 15, 2019	37.59	38.39	37.46	38.23	2,736,734	+0.25(+0.67%)
May 14, 2019	37.44	38.12	37.32	37.98	2,848,441	+0.59(+1.58%)
May 13, 2019	37.52	37.70	37.04	37.38	3,843,353	-0.86(-2.24%)
May 10, 2019	37.83	38.34	37.27	38.24	3,270,054	+0.28(+0.72%)
May 09, 2019	37.59	38.06	37.13	37.97	3,257,021	+0.09(+0.25%)
May 08, 2019	37.86	38.17	37.64	37.87	2,755,037	-0.01(-0.01%)
May 07, 2019	37.77	38.03	37.45	37.88	4,045,209	-0.32(-0.84%)
May 06, 2019	38.51	38.78	37.92	38.20	4,088,196	-1.07(-2.73%)
May 03, 2019	38.88	39.34	38.74	39.27	3,150,448	+0.65(+1.70%)
May 02, 2019	38.99	39.11	38.49	38.61	3,902,979	-0.36(-0.93%)

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.