Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	39.80	40.14	39.37	39.99	3,397,263	-0.21(-0.52%)
Apr 29, 2020	40.64	40.69	39.83	40.20	3,634,903	+0.25(+0.62%)
Apr 28, 2020	40.60	41.00	39.91	39.95	4,232,827	+0.20(+0.51%)
Apr 27, 2020	39.11	39.95	38.98	39.75	4,230,261	+0.77(+1.97%)
Apr 24, 2020	38.50	39.11	38.13	38.98	2,667,988	+0.91(+2.38%)
Apr 23, 2020	38.17	38.99	38.07	38.08	3,191,385	-0.13(-0.35%)
Apr 22, 2020	38.63	38.81	37.63	38.21	3,349,088	+0.24(+0.63%)
Apr 21, 2020	39.64	39.86	37.47	37.97	5,176,450	-0.85(-2.19%)
Apr 20, 2020	38.68	39.57	37.96	38.82	4,127,338	-0.26(-0.67%)
Apr 17, 2020	39.14	39.84	38.60	39.08	6,331,301	+0.84(+2.21%)
Apr 16, 2020	37.71	39.02	37.19	38.24	4,297,821	+0.47(+1.24%)
Apr 15, 2020	37.95	37.95	37.38	37.77	4,735,438	-0.83(-2.14%)
Apr 14, 2020	38.76	38.99	38.01	38.60	3,699,096	+0.51(+1.33%)
Apr 13, 2020	38.60	38.64	37.72	38.09	3,871,380	-0.77(-1.99%)
Apr 09, 2020	38.72	39.37	38.06	38.86	3,444,341	+0.47(+1.22%)
Apr 08, 2020	37.99	38.65	37.53	38.39	3,939,351	+0.54(+1.42%)
Apr 07, 2020	38.25	39.09	37.63	37.86	3,699,629	+0.34(+0.91%)
Apr 06, 2020	37.24	37.69	36.22	37.52	4,545,966	+1.92(+5.40%)
Apr 03, 2020	35.25	35.85	34.94	35.59	4,077,540	+0.43(+1.22%)
Apr 02, 2020	34.81	35.85	34.27	35.16	4,235,053	+0.43(+1.25%)
Apr 01, 2020	34.22	34.97	33.63	34.73	5,484,716	-0.58(-1.65%)
Mar 31, 2020	35.00	35.91	34.67	35.31	3,919,850	-0.66(-1.83%)
Mar 30, 2020	33.89	36.11	33.77	35.97	3,847,894	+1.61(+4.67%)
Mar 27, 2020	33.66	35.19	33.36	34.37	3,108,354	-0.55(-1.59%)
Mar 26, 2020	34.15	35.23	33.32	34.92	4,766,971	+0.85(+2.49%)
Mar 25, 2020	32.67	35.18	32.31	34.07	5,395,963	+1.14(+3.47%)
Mar 24, 2020	30.18	33.01	29.97	32.93	5,756,322	+4.10(+14.21%)
Mar 23, 2020	30.49	31.09	28.37	28.83	5,771,465	-1.38(-4.57%)
Mar 20, 2020	32.04	32.57	30.06	30.21	6,076,844	-2.15(-6.66%)
Mar 19, 2020	31.90	33.67	30.40	32.37	5,163,303	+0.16(+0.50%)
Mar 18, 2020	33.07	33.73	31.02	32.21	5,762,097	-2.26(-6.57%)
Mar 17, 2020	34.92	35.57	33.82	34.47	6,187,971	-0.29(-0.83%)
Mar 16, 2020	33.51	36.95	33.51	34.76	6,071,580	-2.87(-7.62%)
Mar 13, 2020	35.63	37.65	34.32	37.63	6,452,471	+3.42(+10.00%)
Mar 12, 2020	33.08	36.29	33.08	34.21	7,896,442	-1.89(-5.25%)
Mar 11, 2020	36.07	36.92	35.34	36.10	4,517,637	-1.25(-3.34%)
Mar 10, 2020	36.37	37.35	35.22	37.35	4,366,425	+2.16(+6.14%)
Mar 09, 2020	34.94	35.79	34.49	35.19	5,990,910	-2.11(-5.65%)
Mar 06, 2020	36.03	37.54	35.91	37.30	4,679,582	-0.46(-1.22%)
Mar 05, 2020	38.86	38.94	37.56	37.76	3,940,180	-2.36(-5.89%)
Mar 04, 2020	39.56	40.16	39.14	40.12	2,925,379	+1.10(+2.81%)
Mar 03, 2020	39.93	41.06	38.84	39.02	4,591,126	-1.23(-3.06%)
Mar 02, 2020	38.89	40.26	38.28	40.25	4,470,640	+1.61(+4.16%)
Feb 28, 2020	37.89	39.00	37.64	38.65	7,259,636	-0.50(-1.28%)
Feb 27, 2020	39.51	40.40	38.78	39.15	5,769,742	-0.95(-2.38%)
Feb 26, 2020	40.98	41.18	39.94	40.10	3,741,818	-0.33(-0.81%)
Feb 25, 2020	42.23	42.32	40.29	40.43	4,707,062	-1.58(-3.77%)
Feb 24, 2020	42.22	42.59	41.80	42.02	2,963,667	-1.52(-3.49%)
Feb 21, 2020	43.33	43.63	43.07	43.54	3,356,233	-0.10(-0.24%)
Feb 20, 2020	42.85	43.70	42.78	43.64	2,960,915	+0.76(+1.76%)
Feb 19, 2020	42.96	43.10	42.54	42.88	1,955,575	-0.04(-0.09%)
Feb 18, 2020	43.08	43.36	42.69	42.92	2,477,819	-0.25(-0.59%)
Feb 14, 2020	43.15	43.25	42.80	43.18	5,120,987	-0.05(-0.12%)
Feb 13, 2020	43.91	44.07	43.18	43.23	3,436,191	-1.00(-2.26%)
Feb 12, 2020	43.91	44.45	43.91	44.23	3,221,724	+0.52(+1.19%)
Feb 11, 2020	43.76	43.85	43.40	43.71	3,351,293	+0.20(+0.46%)
Feb 10, 2020	43.21	43.57	43.12	43.51	2,767,230	+0.13(+0.29%)
Feb 07, 2020	44.35	44.40	43.30	43.38	3,624,339	-1.25(-2.81%)
Feb 06, 2020	45.00	45.16	44.44	44.63	2,924,990	-0.23(-0.51%)
Feb 05, 2020	44.43	44.97	44.28	44.86	3,456,665	+1.04(+2.38%)
Feb 04, 2020	43.50	43.90	43.34	43.82	4,302,017	+1.06(+2.47%)

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.