Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2019	39.50	39.76	38.97	38.98	4,058,860	-0.45(-1.14%)
Apr 30, 2019	39.61	40.16	38.42	39.43	6,785,507	+0.19(+0.49%)
Apr 29, 2019	39.06	39.27	38.91	39.24	3,339,335	+0.20(+0.51%)
Apr 26, 2019	38.75	39.08	38.58	39.04	3,734,114	+0.44(+1.14%)
Apr 25, 2019	38.95	38.95	38.49	38.60	2,388,626	-0.73(-1.85%)
Apr 24, 2019	39.10	39.45	38.90	39.32	2,472,211	+0.17(+0.42%)
Apr 23, 2019	39.07	39.40	38.79	39.16	2,447,072	+0.03(+0.07%)
Apr 22, 2019	39.10	39.24	38.55	39.13	1,701,900	-0.17(-0.43%)
Apr 18, 2019	39.46	39.58	39.18	39.30	4,277,245	+0.18(+0.45%)
Apr 17, 2019	39.42	39.73	39.11	39.13	2,069,806	-0.17(-0.43%)
Apr 16, 2019	38.79	39.36	38.46	39.30	2,983,594	+0.59(+1.52%)
Apr 15, 2019	38.83	38.98	38.62	38.71	2,074,679	-0.08(-0.20%)
Apr 12, 2019	38.51	38.91	38.40	38.79	2,414,641	+0.43(+1.13%)
Apr 11, 2019	37.94	38.38	37.75	38.35	2,537,091	+0.51(+1.35%)
Apr 10, 2019	37.72	37.91	37.50	37.84	2,004,990	+0.21(+0.56%)
Apr 09, 2019	37.70	37.83	37.38	37.63	2,437,833	-0.30(-0.78%)
Apr 08, 2019	37.87	38.01	37.68	37.93	1,957,331	-0.04(-0.12%)
Apr 05, 2019	38.14	38.20	37.87	37.97	2,220,146	+0.00(+0.00%)
Apr 04, 2019	37.55	38.19	37.42	37.97	6,425,149	+0.38(+1.01%)
Apr 03, 2019	37.78	37.93	37.43	37.59	4,781,678	-0.05(-0.13%)
Apr 02, 2019	38.01	38.01	37.52	37.64	8,651,223	-0.35(-0.91%)

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.