Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	36.55	36.84	36.25	36.41	3,153,405	+0.10(+0.28%)
Aug 29, 2019	35.96	36.38	35.76	36.31	3,989,769	+0.83(+2.33%)
Aug 28, 2019	35.08	35.70	34.75	35.49	4,346,220	+0.26(+0.73%)
Aug 27, 2019	35.38	35.65	35.12	35.23	2,370,829	+0.13(+0.38%)
Aug 26, 2019	35.17	35.30	34.66	35.10	2,302,981	+0.37(+1.06%)
Aug 23, 2019	35.60	35.76	34.51	34.73	3,149,444	-1.06(-2.96%)
Aug 22, 2019	36.23	36.59	35.65	35.79	2,245,491	-0.33(-0.92%)
Aug 21, 2019	36.13	36.36	35.94	36.13	1,977,695	+0.37(+1.03%)
Aug 20, 2019	36.00	36.15	35.64	35.76	3,199,432	-0.28(-0.77%)
Aug 19, 2019	36.49	36.64	35.90	36.04	2,133,135	+0.22(+0.62%)
Aug 16, 2019	35.69	36.04	35.50	35.81	2,689,621	+0.43(+1.22%)
Aug 15, 2019	35.28	35.56	35.04	35.38	2,201,543	+0.20(+0.57%)
Aug 14, 2019	36.19	36.34	35.11	35.18	3,325,658	-1.67(-4.52%)
Aug 13, 2019	35.70	37.46	35.59	36.85	3,310,841	+1.04(+2.92%)
Aug 12, 2019	35.75	36.00	35.55	35.80	2,826,050	-0.24(-0.66%)
Aug 09, 2019	36.57	36.57	35.75	36.04	2,342,372	-0.71(-1.94%)
Aug 08, 2019	36.18	36.78	36.18	36.75	2,381,135	+0.69(+1.90%)
Aug 07, 2019	35.67	36.19	35.38	36.07	3,130,528	-0.15(-0.41%)
Aug 06, 2019	35.76	36.40	35.75	36.22	3,331,880	+0.61(+1.71%)
Aug 05, 2019	36.57	36.78	35.34	35.61	4,945,385	-1.54(-4.15%)
Aug 02, 2019	37.63	37.73	36.66	37.15	3,992,128	-0.51(-1.35%)
Aug 01, 2019	38.71	39.18	37.47	37.66	3,196,276	-1.11(-2.85%)
Jul 31, 2019	39.21	39.44	38.36	38.77	3,720,423	-0.46(-1.17%)
Jul 30, 2019	38.99	39.26	38.25	39.22	2,246,909	-0.30(-0.76%)
Jul 29, 2019	39.63	39.96	39.44	39.52	2,205,671	-0.09(-0.22%)
Jul 26, 2019	39.59	39.81	39.19	39.61	2,661,901	+0.00(+0.00%)
Jul 25, 2019	40.03	40.03	39.22	39.61	3,095,345	-0.26(-0.65%)
Jul 24, 2019	38.33	40.02	38.33	39.87	4,534,107	+1.61(+4.20%)
Jul 23, 2019	37.04	38.56	37.03	38.26	6,318,629	+0.04(+0.10%)
Jul 22, 2019	38.43	38.77	38.13	38.22	4,166,178	-0.09(-0.25%)
Jul 19, 2019	38.46	38.83	38.18	38.32	5,288,883	+0.14(+0.36%)
Jul 18, 2019	38.70	38.78	37.73	38.18	4,413,075	-0.59(-1.51%)
Jul 17, 2019	40.09	40.09	38.77	38.77	3,612,891	-1.34(-3.35%)
Jul 16, 2019	39.52	40.17	39.31	40.11	3,090,214	+0.59(+1.50%)
Jul 15, 2019	39.88	40.02	39.08	39.52	3,317,937	-0.35(-0.87%)
Jul 12, 2019	39.29	39.89	39.29	39.87	2,323,012	+0.75(+1.91%)
Jul 11, 2019	38.99	39.15	38.63	39.12	1,910,370	+0.15(+0.38%)
Jul 10, 2019	39.23	39.51	38.81	38.97	2,328,617	-0.07(-0.17%)
Jul 09, 2019	38.94	39.09	38.76	39.04	2,306,652	-0.02(-0.04%)
Jul 08, 2019	38.89	39.19	38.82	39.05	2,034,246	+0.03(+0.07%)
Jul 05, 2019	39.20	39.20	38.34	39.03	2,349,971	-0.33(-0.83%)
Jul 03, 2019	39.52	39.65	39.04	39.35	1,441,139	-0.08(-0.21%)
Jul 02, 2019	39.28	39.69	39.23	39.43	2,550,354	-0.51(-1.29%)
Jul 01, 2019	40.14	40.27	39.44	39.95	2,999,171	+0.34(+0.87%)
Jun 28, 2019	39.21	39.72	39.04	39.61	4,783,896	+0.54(+1.37%)
Jun 27, 2019	39.24	39.42	38.83	39.07	2,112,300	-0.12(-0.31%)
Jun 26, 2019	39.55	39.73	39.11	39.19	2,094,184	-0.22(-0.55%)
Jun 25, 2019	39.55	39.73	39.27	39.41	1,969,098	-0.06(-0.14%)
Jun 24, 2019	39.37	39.80	39.24	39.46	1,519,395	+0.03(+0.08%)
Jun 21, 2019	39.83	40.05	39.41	39.43	3,249,575	-0.49(-1.23%)
Jun 20, 2019	39.82	40.01	39.56	39.92	2,309,357	+0.57(+1.45%)
Jun 19, 2019	39.24	39.47	38.96	39.35	2,132,427	+0.12(+0.30%)
Jun 18, 2019	38.59	39.51	38.49	39.24	2,185,945	+0.97(+2.53%)
Jun 17, 2019	38.65	38.77	38.20	38.27	1,536,251	-0.43(-1.11%)
Jun 14, 2019	38.69	38.85	38.26	38.70	1,516,046	+0.03(+0.07%)
Jun 13, 2019	38.63	38.85	38.47	38.67	1,506,216	+0.08(+0.22%)
Jun 12, 2019	38.57	38.69	38.38	38.59	1,623,021	+0.02(+0.04%)
Jun 11, 2019	39.10	39.30	38.55	38.57	2,455,825	-0.23(-0.58%)
Jun 10, 2019	38.95	39.16	38.64	38.80	2,193,313	-0.01(-0.03%)
Jun 07, 2019	38.76	39.12	38.47	38.81	2,085,626	+0.27(+0.69%)
Jun 06, 2019	38.19	38.58	37.95	38.54	2,054,773	+0.33(+0.87%)
Jun 05, 2019	38.13	38.49	37.67	38.21	3,075,875	+0.29(+0.76%)
Jun 04, 2019	36.90	37.94	36.81	37.93	3,259,633	+1.32(+3.61%)

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.