Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	33.78	33.83	33.20	33.21	4,376,598	-0.39(-1.15%)
Apr 27, 2018	33.48	33.78	33.34	33.60	2,777,520	+0.08(+0.23%)
Apr 26, 2018	33.93	33.95	33.07	33.52	6,166,587	-0.33(-0.99%)
Apr 25, 2018	33.67	34.31	33.29	33.85	7,492,471	-0.01(-0.03%)
Apr 24, 2018	36.57	37.25	33.11	33.87	10,688,317	-2.34(-6.47%)
Apr 23, 2018	36.12	36.47	36.02	36.21	4,401,749	+0.12(+0.33%)
Apr 20, 2018	36.44	36.53	35.88	36.09	4,162,446	-0.24(-0.66%)
Apr 19, 2018	36.73	36.94	36.04	36.33	4,837,290	-0.65(-1.75%)
Apr 18, 2018	36.74	37.34	36.53	36.97	4,392,648	+0.59(+1.63%)
Apr 17, 2018	36.52	36.66	36.22	36.38	4,402,616	+0.11(+0.32%)
Apr 16, 2018	35.76	36.40	35.57	36.27	4,470,547	+0.86(+2.43%)
Apr 13, 2018	35.83	35.83	35.23	35.40	3,047,550	-0.16(-0.45%)
Apr 12, 2018	35.12	35.80	35.04	35.57	3,079,200	+0.60(+1.72%)
Apr 11, 2018	34.98	35.30	34.87	34.97	3,045,311	-0.37(-1.05%)
Apr 10, 2018	34.90	35.51	34.64	35.34	4,393,213	+1.15(+3.37%)
Apr 09, 2018	34.86	34.90	34.13	34.18	4,705,427	-0.38(-1.10%)
Apr 06, 2018				34.56	4,340,666	-1.09(-3.04%)
Apr 05, 2018	35.39	36.01	35.19	35.65	6,158,743	+0.53(+1.50%)
Apr 04, 2018	33.63	35.26	33.56	35.12	7,392,539	+0.85(+2.47%)
Apr 03, 2018	33.77	34.32	33.54	34.28	5,092,887	+0.68(+2.02%)
Apr 02, 2018	34.41	34.43	33.05	33.60	5,099,547	-0.92(-2.66%)
Mar 29, 2018		34.52	34.52	34.52	0	+0.87(+2.59%)
Mar 28, 2018	33.42	33.91	33.28	33.65	4,967,452	+0.32(+0.97%)
Mar 27, 2018	34.04	34.20	33.16	33.32	4,709,524	-0.59(-1.75%)
Mar 26, 2018	33.47	33.95	33.29	33.92	4,608,902	+1.09(+3.30%)
Mar 23, 2018	33.69	34.01	32.77	32.83	4,986,484	-0.72(-2.15%)
Mar 22, 2018	34.44	34.53	33.54	33.55	4,569,184	-1.30(-3.74%)
Mar 21, 2018	34.59	35.19	34.48	34.86	2,903,905	+0.28(+0.80%)
Mar 20, 2018	34.65	34.94	34.55	34.58	2,961,584	+0.07(+0.21%)
Mar 19, 2018	34.39	34.75	34.15	34.51	4,942,324	-0.83(-2.35%)
Mar 16, 2018	34.87	35.52	34.76	35.34	12,008,117	+0.48(+1.38%)
Mar 15, 2018	34.63	34.90	34.58	34.86	5,429,712	+0.25(+0.71%)
Mar 14, 2018	35.21	35.38	34.50	34.61	3,802,911	-0.54(-1.53%)
Mar 13, 2018	35.52	35.74	34.96	35.15	4,978,237	-0.19(-0.53%)
Mar 12, 2018	36.13	36.13	35.17	35.34	6,154,367	-0.69(-1.93%)
Mar 09, 2018	35.75	36.19	35.57	36.03	11,782,697	+0.47(+1.34%)
Mar 08, 2018	35.86	35.98	35.24	35.56	8,978,545	-0.47(-1.32%)
Mar 07, 2018			35.45	36.03	3,921,857	-0.44(-1.20%)
Mar 06, 2018	36.56	36.80	36.19	36.47	5,124,200	+0.57(+1.60%)
Mar 05, 2018	34.81	35.98	34.78	35.89	8,918,784	+0.84(+2.41%)
Mar 02, 2018	35.86	36.05	34.67	35.05	6,259,579	-0.97(-2.68%)
Mar 01, 2018	37.37	37.37	35.99	36.01	14,457,627	-1.33(-3.56%)
Feb 28, 2018	37.36	37.67	37.05	37.34	10,988,195	+0.19(+0.51%)
Feb 27, 2018	37.32	37.75	37.07	37.16	6,988,620	-0.17(-0.45%)
Feb 26, 2018	37.39	37.49	36.95	37.32	4,097,008	+0.12(+0.32%)
Feb 23, 2018	37.02	37.21	36.74	37.20	4,172,842	+0.48(+1.31%)
Feb 22, 2018	36.36	36.99	36.27	36.72	5,332,045	+0.62(+1.70%)
Feb 21, 2018	36.08	36.78	36.02	36.11	4,104,471	+0.12(+0.33%)
Feb 20, 2018	35.68	36.08	35.56	35.99	3,226,103	+0.11(+0.31%)
Feb 16, 2018		35.88	35.88	35.88	0	-0.10(-0.29%)
Feb 15, 2018	36.25	36.36	35.49	35.98	4,500,245	-0.07(-0.20%)
Feb 14, 2018		36.17	35.14	36.06	3,135,364	+0.51(+1.44%)
Feb 13, 2018	35.34	35.62	35.08	35.55	2,482,068	-0.05(-0.15%)
Feb 12, 2018	35.47	35.98	35.34	35.60	4,083,098	+0.52(+1.47%)
Feb 09, 2018	35.11	35.40	33.94	35.08	4,583,428	+0.27(+0.78%)
Feb 08, 2018		35.96	34.81	34.81	6,286,282	-0.89(-2.49%)
Feb 07, 2018	36.23	36.71	35.68	35.70	5,773,321	-0.71(-1.94%)
Feb 06, 2018		36.52	34.99	36.41	6,289,789	-0.19(-0.53%)
Feb 05, 2018	37.73	37.91	36.32	36.60	3,603,211	-1.13(-3.00%)
Feb 02, 2018	38.65	38.76	37.67	37.73	3,741,909	-1.10(-2.84%)

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.