Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	31.86	31.95	31.45	31.94	3,411,298	+0.16(+0.51%)
May 30, 2017	31.71	31.91	31.65	31.77	1,858,572	+0.01(+0.02%)
May 26, 2017	31.80	31.96	31.67	31.77	1,947,900	-0.03(-0.10%)
May 25, 2017	31.84	32.02	31.53	31.80	2,539,958	+0.00(+0.00%)
May 24, 2017	31.93	31.96	31.57	31.80	2,882,557	-0.06(-0.19%)
May 23, 2017	31.99	32.01	31.59	31.86	2,212,828	-0.04(-0.11%)
May 22, 2017	31.99	32.15	31.81	31.90	3,993,490	+0.03(+0.08%)
May 19, 2017	31.66	32.10	31.62	31.87	4,629,661	+0.25(+0.80%)
May 18, 2017	31.98	32.09	31.50	31.62	4,407,543	-0.53(-1.66%)
May 17, 2017	32.30	32.44	32.08	32.15	3,906,147	-0.41(-1.26%)
May 16, 2017	32.35	32.57	32.12	32.56	5,029,968	+0.33(+1.03%)
May 15, 2017	32.03	32.29	32.01	32.23	3,771,996	+0.21(+0.65%)
May 12, 2017	32.41	32.45	31.89	32.02	4,639,934	-0.51(-1.55%)
May 11, 2017	32.51	32.79	32.09	32.52	8,664,539	-0.81(-2.43%)
May 10, 2017	33.39	33.56	33.19	33.33	2,906,187	-0.16(-0.48%)
May 09, 2017	33.47	33.65	33.36	33.49	2,476,950	-0.02(-0.05%)
May 08, 2017	33.88	33.89	33.26	33.51	4,229,034	-0.36(-1.07%)
May 05, 2017	33.85	34.07	33.65	33.87	2,201,067	+0.07(+0.21%)
May 04, 2017	34.09	34.30	33.55	33.80	2,986,644	-0.23(-0.68%)
May 03, 2017	34.95	34.95	33.89	34.04	2,729,113	-0.35(-1.03%)
May 02, 2017	34.02	34.44	33.89	34.39	4,772,414	+0.95(+2.84%)
May 01, 2017	33.84	33.84	33.31	33.44	3,307,682	-0.28(-0.82%)
Apr 28, 2017	33.60	33.83	33.24	33.72	3,750,822	+0.16(+0.48%)
Apr 27, 2017	33.05	33.57	32.84	33.56	4,447,578	+0.54(+1.64%)
Apr 26, 2017	33.20	33.65	32.91	33.01	6,172,239	-0.21(-0.64%)
Apr 25, 2017	33.53	33.96	32.84	33.23	7,818,845	-1.00(-2.91%)
Apr 24, 2017	33.98	34.41	33.90	34.22	5,696,801	+1.00(+3.00%)
Apr 21, 2017	33.39	33.55	33.07	33.23	4,523,457	-0.06(-0.18%)
Apr 20, 2017	32.84	33.39	32.59	33.29	2,772,873	+0.67(+2.04%)
Apr 19, 2017	32.62	32.84	32.49	32.62	3,856,416	+0.18(+0.56%)
Apr 18, 2017	32.47	32.83	32.34	32.44	4,833,968	-0.58(-1.74%)
Apr 17, 2017	32.83	33.04	32.55	33.01	3,321,504	+0.36(+1.10%)
Apr 13, 2017	33.16	33.33	32.64	32.66	3,743,028	-0.52(-1.55%)
Apr 12, 2017	34.09	34.12	33.12	33.17	3,649,839	-0.95(-2.78%)
Apr 11, 2017	34.02	34.19	33.68	34.12	3,031,237	-0.06(-0.18%)
Apr 10, 2017	33.84	34.37	33.64	34.18	2,852,339	+0.25(+0.73%)
Apr 07, 2017	33.89	34.25	33.77	33.93	3,174,337	+0.00(+0.00%)
Apr 06, 2017	33.81	34.05	33.70	33.93	2,461,715	+0.21(+0.61%)
Apr 05, 2017	33.83	34.42	33.69	33.73	4,604,945	+0.07(+0.20%)
Apr 04, 2017	33.66	33.83	33.49	33.66	3,272,365	-0.11(-0.33%)
Apr 03, 2017	34.01	34.03	33.27	33.77	3,012,568	-0.18(-0.54%)
Mar 31, 2017	34.00	34.25	33.87	33.95	2,645,502	-0.22(-0.65%)
Mar 30, 2017	34.04	34.27	33.95	34.18	1,750,785	-0.00(-0.01%)
Mar 29, 2017	33.80	34.33	33.80	34.18	2,667,315	+0.28(+0.83%)
Mar 28, 2017	33.54	34.04	33.47	33.90	2,310,061	+0.30(+0.90%)
Mar 27, 2017	33.85	33.98	33.23	33.60	3,289,852	-0.57(-1.67%)
Mar 24, 2017	34.23	34.39	34.00	34.17	2,835,837	+0.02(+0.04%)
Mar 23, 2017	34.13	34.29	33.87	34.15	3,135,491	+0.03(+0.09%)
Mar 22, 2017	33.91	34.31	33.88	34.12	2,795,760	-0.06(-0.18%)
Mar 21, 2017	34.99	35.08	34.03	34.18	5,716,767	-0.74(-2.11%)
Mar 20, 2017	35.09	35.17	34.76	34.92	4,033,457	-0.21(-0.59%)
Mar 17, 2017	34.95	35.17	34.76	35.13	10,522,104	+0.32(+0.91%)
Mar 16, 2017	34.84	34.97	34.71	34.81	3,323,630	+0.01(+0.03%)
Mar 15, 2017	34.26	34.93	34.23	34.80	3,680,104	+0.77(+2.26%)
Mar 14, 2017	34.19	34.19	33.67	34.03	2,296,706	-0.26(-0.77%)
Mar 13, 2017	34.24	34.44	34.21	34.29	2,563,760	+0.08(+0.24%)
Mar 10, 2017	34.04	34.28	33.87	34.21	3,209,195	+0.50(+1.48%)
Mar 09, 2017	33.86	34.09	33.46	33.71	4,526,889	-0.30(-0.88%)
Mar 08, 2017	34.22	34.35	33.91	34.01	2,950,139	-0.13(-0.38%)
Mar 07, 2017	34.31	34.68	34.12	34.14	3,341,800	-0.35(-1.03%)
Mar 06, 2017	34.48	34.74	34.11	34.50	3,485,310	-0.18(-0.52%)
Mar 03, 2017	34.15	34.72	34.06	34.68	4,209,866	+0.63(+1.86%)
Mar 02, 2017	34.83	34.85	33.99	34.05	5,421,196	-0.91(-2.62%)

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.