Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	32.44	33.02	32.39	32.46	3,273,339	-0.04(-0.13%)
Jun 28, 2018	32.21	32.63	32.10	32.51	2,667,593	+0.15(+0.45%)
Jun 27, 2018	32.64	33.11	32.35	32.36	2,375,486	-0.21(-0.64%)
Jun 26, 2018	32.57	32.75	32.39	32.57	4,278,753	+0.01(+0.03%)
Jun 25, 2018	32.39	32.95	32.07	32.56	6,184,789	+0.02(+0.05%)
Jun 22, 2018	32.53	32.76	32.27	32.54	5,063,558	+0.31(+0.98%)
Jun 21, 2018	32.66	32.66	31.95	32.23	3,223,846	-0.52(-1.60%)
Jun 20, 2018	32.98	33.02	32.69	32.75	3,331,786	-0.13(-0.38%)
Jun 19, 2018	32.94	33.02	32.52	32.88	4,112,746	-0.43(-1.31%)
Jun 18, 2018	33.28	33.54	33.05	33.31	2,757,504	-0.22(-0.66%)
Jun 15, 2018		33.72	32.77	33.53	6,303,573	+0.13(+0.38%)
Jun 14, 2018	33.62	33.91	33.31	33.41	2,447,405	-0.13(-0.39%)
Jun 13, 2018	34.23	34.23	33.52	33.54	2,344,780	-0.62(-1.83%)
Jun 12, 2018	34.37	34.53	34.07	34.16	2,678,777	-0.21(-0.61%)
Jun 11, 2018	34.11	34.43	34.07	34.37	2,202,459	+0.18(+0.52%)
Jun 08, 2018	34.12	34.27	33.90	34.19	2,548,678	+0.15(+0.43%)
Jun 07, 2018	34.31	34.41	33.88	34.05	3,096,664	-0.27(-0.78%)
Jun 06, 2018		34.32		34.31	3,899,552	+0.57(+1.68%)
Jun 05, 2018	33.69	33.96	33.28	33.75	5,060,170	+0.70(+2.11%)
Jun 04, 2018	33.03	33.38	32.88	33.05	2,551,757	+0.06(+0.17%)
Jun 01, 2018	32.81	33.22	32.81	32.99	3,127,541	+0.39(+1.19%)
May 31, 2018	33.17	33.42	32.30	32.61	7,502,710	-1.07(-3.17%)
May 30, 2018	33.41	33.86	33.29	33.67	2,916,398	+0.40(+1.20%)
May 29, 2018	33.56	33.79	33.04	33.28	2,898,497	-0.59(-1.75%)
May 25, 2018		33.87	33.87	33.87	0	-0.31(-0.90%)
May 24, 2018	34.15	34.36	33.81	34.18	2,518,379	+0.07(+0.22%)
May 23, 2018	34.18	34.36	33.69	34.10	2,756,229	-0.34(-0.99%)
May 22, 2018	34.71	34.97	34.43	34.44	3,005,303	-0.14(-0.41%)
May 21, 2018	34.30	34.85	34.09	34.59	2,463,987	+0.52(+1.54%)
May 18, 2018	33.77	34.21	33.59	34.06	2,660,642	+0.38(+1.12%)
May 17, 2018	33.45	34.01	33.32	33.68	2,336,988	+0.20(+0.59%)
May 16, 2018	33.32	33.68	33.23	33.49	2,450,732	+0.20(+0.61%)
May 15, 2018	32.91	33.35	32.87	33.28	3,775,864	+0.17(+0.52%)
May 14, 2018	33.27	33.50	33.03	33.11	4,991,770	-0.17(-0.50%)
May 11, 2018	33.31	33.60	32.95	33.28	4,606,817	+0.02(+0.05%)
May 10, 2018	33.54	33.60	33.22	33.26	3,737,367	-0.15(-0.45%)
May 09, 2018	33.68	33.77	33.11	33.41	3,584,162	-0.10(-0.31%)
May 08, 2018	33.62	33.75	33.25	33.52	2,973,972	-0.13(-0.39%)
May 07, 2018	33.35	33.79	33.35	33.65	3,524,737	+0.37(+1.10%)
May 04, 2018	32.46	33.47	32.20	33.28	3,475,350	+0.61(+1.85%)
May 03, 2018	32.26	32.79	31.49	32.68	4,983,979	+0.25(+0.76%)
May 02, 2018	32.47	33.05	31.92	32.43	6,519,396	-0.74(-2.22%)
May 01, 2018	33.12	33.26	32.33	33.17	4,533,467	-0.05(-0.14%)
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%)

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.