Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	48.88	49.38	48.58	49.38	2,621,436	+0.27(+0.56%)
Jul 30, 2020	49.41	49.41	48.77	49.10	2,133,670	-0.80(-1.60%)
Jul 29, 2020	49.37	50.03	49.34	49.91	2,832,383	+0.31(+0.63%)
Jul 28, 2020	49.89	50.28	49.34	49.59	3,441,170	-0.27(-0.55%)
Jul 27, 2020	49.76	50.43	49.49	49.87	2,734,266	+0.10(+0.21%)
Jul 24, 2020	50.20	50.63	49.40	49.76	4,615,341	-0.19(-0.37%)
Jul 23, 2020	49.52	50.20	49.33	49.95	4,540,669	+0.47(+0.95%)
Jul 22, 2020	48.65	50.14	48.56	49.48	4,931,514	+0.92(+1.90%)
Jul 21, 2020	45.92	48.70	45.80	48.55	6,358,749	+2.31(+5.00%)
Jul 20, 2020	45.85	46.31	45.56	46.24	3,946,125	+0.15(+0.31%)
Jul 17, 2020	46.27	46.42	45.84	46.10	6,268,772	-0.01(-0.03%)
Jul 16, 2020	45.36	46.17	45.29	46.11	3,051,108	+0.42(+0.93%)
Jul 15, 2020	45.30	45.85	44.85	45.69	3,131,221	+0.97(+2.17%)
Jul 14, 2020	43.70	44.79	43.43	44.72	3,683,773	+0.82(+1.86%)
Jul 13, 2020	43.77	44.49	43.25	43.90	3,299,853	+0.23(+0.53%)
Jul 10, 2020	43.16	43.82	43.12	43.67	2,422,769	+0.47(+1.09%)
Jul 09, 2020	43.60	43.92	43.05	43.20	2,393,826	-0.60(-1.37%)
Jul 08, 2020	43.97	44.37	43.52	43.79	2,044,656	-0.18(-0.41%)
Jul 07, 2020	44.39	44.71	43.88	43.97	2,268,066	-0.81(-1.80%)
Jul 06, 2020	44.68	44.93	44.31	44.78	3,421,703	+0.86(+1.96%)
Jul 02, 2020	43.75	44.75	43.38	43.92	2,555,099	+0.83(+1.93%)
Jul 01, 2020	43.85	43.89	42.95	43.09	2,343,086	-0.35(-0.80%)
Jun 30, 2020	42.39	43.67	42.24	43.44	3,474,402	+0.68(+1.59%)
Jun 29, 2020	42.66	43.23	41.79	42.76	2,362,620	+0.72(+1.71%)
Jun 26, 2020	42.26	42.57	41.85	42.04	3,777,253	-0.47(-1.11%)
Jun 25, 2020	41.89	42.57	41.56	42.51	2,254,154	+0.42(+1.01%)
Jun 24, 2020	42.91	42.91	41.90	42.09	2,141,428	-1.31(-3.01%)
Jun 23, 2020	43.81	44.00	43.29	43.39	2,087,059	+0.03(+0.07%)
Jun 22, 2020	43.12	43.53	42.65	43.37	1,658,056	-0.14(-0.32%)
Jun 19, 2020	43.75	43.93	42.88	43.50	4,642,220	+0.28(+0.66%)
Jun 18, 2020	43.31	43.61	42.90	43.22	1,450,332	+0.10(+0.23%)
Jun 17, 2020	43.49	43.64	42.93	43.12	1,734,174	-0.12(-0.28%)
Jun 16, 2020	44.07	44.39	42.79	43.24	3,012,239	+0.46(+1.07%)
Jun 15, 2020	41.42	42.89	41.14	42.78	2,320,131	+0.32(+0.75%)
Jun 12, 2020	43.29	43.30	41.41	42.47	3,016,013	+0.34(+0.81%)
Jun 11, 2020	43.75	43.75	42.09	42.12	3,570,934	-2.45(-5.49%)
Jun 10, 2020	45.58	45.64	44.57	44.57	3,389,317	-1.25(-2.72%)
Jun 09, 2020	45.22	46.13	44.97	45.82	2,427,596	+0.07(+0.15%)
Jun 08, 2020	45.14	46.05	44.98	45.75	3,068,462	+0.51(+1.13%)
Jun 05, 2020	44.72	45.62	44.38	45.24	4,335,519	+1.31(+2.99%)
Jun 04, 2020	43.10	43.95	42.90	43.93	2,266,717	+0.62(+1.42%)
Jun 03, 2020	42.85	43.50	42.83	43.31	2,538,475	+0.70(+1.63%)
Jun 02, 2020	42.23	42.66	42.23	42.62	3,035,147	+0.18(+0.42%)
Jun 01, 2020	42.98	43.23	42.34	42.44	2,059,971	-0.43(-1.00%)
May 29, 2020	42.78	43.13	42.20	42.87	4,137,369	-0.08(-0.20%)
May 28, 2020	43.62	43.83	42.62	42.95	3,362,792	-0.61(-1.41%)
May 27, 2020	42.99	43.59	42.46	43.56	3,181,084	+1.46(+3.47%)
May 26, 2020	40.59	42.22	40.35	42.10	4,022,263	+2.39(+6.02%)
May 22, 2020	39.40	39.77	39.18	39.71	2,432,074	+0.13(+0.34%)
May 21, 2020	40.06	40.17	39.48	39.58	2,195,043	-0.49(-1.22%)
May 20, 2020	39.87	40.50	39.82	40.06	3,377,633	+0.28(+0.70%)
May 19, 2020	40.46	40.77	39.75	39.78	2,996,424	-0.82(-2.03%)
May 18, 2020	40.20	40.71	39.84	40.61	3,875,478	+1.82(+4.70%)
May 15, 2020	38.51	39.23	38.28	38.79	6,397,483	+0.13(+0.33%)
May 14, 2020	37.64	38.75	37.29	38.66	3,814,746	+0.35(+0.92%)
May 13, 2020	38.52	38.95	38.11	38.30	6,750,225	-0.49(-1.26%)
May 12, 2020	39.09	39.95	38.78	38.79	3,931,341	-1.15(-2.89%)
May 11, 2020	40.16	40.24	39.69	39.95	2,386,248	-0.27(-0.68%)
May 08, 2020	39.99	40.32	39.73	40.22	2,748,306	+0.58(+1.47%)
May 07, 2020	39.84	40.02	39.43	39.64	2,535,179	+0.18(+0.45%)
May 06, 2020	39.69	39.83	39.28	39.46	2,867,742	+0.14(+0.35%)
May 05, 2020	39.60	40.04	39.31	39.32	2,700,913	-0.18(-0.45%)
May 04, 2020	39.28	39.55	38.73	39.50	2,996,732	+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.