Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	42.28	42.47	41.53	42.25	4,241,654	-0.23(-0.53%)
Oct 30, 2019	42.35	42.66	42.13	42.47	3,227,920	-0.47(-1.11%)
Oct 29, 2019	42.78	43.13	42.44	42.95	3,186,335	-0.11(-0.25%)
Oct 28, 2019	42.76	43.21	42.73	43.05	2,687,665	+0.34(+0.80%)
Oct 25, 2019	41.81	42.87	41.74	42.71	3,469,192	+0.89(+2.12%)
Oct 24, 2019	41.87	42.00	41.19	41.82	3,300,253	+0.11(+0.25%)
Oct 23, 2019	41.86	42.21	41.27	41.72	5,334,809	-0.70(-1.65%)
Oct 22, 2019	41.13	42.43	40.55	42.42	7,702,585	+1.87(+4.62%)
Oct 21, 2019	40.29	41.35	40.26	40.55	6,319,146	+0.54(+1.34%)
Oct 18, 2019	39.36	40.22	39.05	40.01	4,671,320	+0.70(+1.77%)
Oct 17, 2019	39.16	39.38	38.92	39.31	3,062,049	+0.39(+1.01%)
Oct 16, 2019	38.95	39.36	38.79	38.92	2,936,182	-0.15(-0.39%)
Oct 15, 2019	38.37	39.27	38.21	39.07	2,558,927	+0.48(+1.25%)
Oct 14, 2019	38.14	38.65	37.92	38.59	2,709,576	+0.21(+0.55%)
Oct 11, 2019	38.05	38.81	38.05	38.38	4,634,412	+0.99(+2.64%)
Oct 10, 2019	37.48	37.82	37.21	37.39	2,017,307	+0.24(+0.64%)
Oct 09, 2019	37.37	37.38	36.76	37.15	2,306,913	+0.18(+0.50%)
Oct 08, 2019	37.11	37.43	36.83	36.97	2,669,368	-0.65(-1.73%)
Oct 07, 2019	37.50	38.14	37.24	37.62	2,706,148	-0.06(-0.16%)
Oct 04, 2019	37.18	37.74	37.13	37.68	2,024,730	+0.47(+1.27%)
Oct 03, 2019	36.76	37.21	36.20	37.21	2,691,687	+0.43(+1.16%)
Oct 02, 2019	37.31	37.33	36.43	36.78	3,502,194	-0.73(-1.95%)
Oct 01, 2019	38.96	39.37	37.30	37.51	3,579,128	-1.37(-3.53%)
Sep 30, 2019	38.34	39.00	38.34	38.89	2,731,784	+0.56(+1.45%)
Sep 27, 2019	38.24	38.59	37.93	38.33	2,466,549	+0.14(+0.36%)
Sep 26, 2019	37.65	38.21	37.65	38.19	2,536,449	+0.19(+0.51%)
Sep 25, 2019	37.87	38.14	37.40	38.00	5,942,399	+0.12(+0.32%)
Sep 24, 2019	39.11	39.27	37.66	37.87	5,187,686	-1.22(-3.11%)
Sep 23, 2019	38.74	39.42	38.36	39.09	2,334,767	+0.03(+0.09%)
Sep 20, 2019	39.02	39.63	38.94	39.06	4,154,605	-0.02(-0.04%)
Sep 19, 2019	39.96	39.96	39.04	39.07	2,165,176	-0.22(-0.57%)
Sep 18, 2019	39.28	39.36	38.87	39.30	2,130,009	-0.08(-0.20%)
Sep 17, 2019	39.39	39.46	38.82	39.37	2,618,139	-0.03(-0.08%)
Sep 16, 2019	39.45	39.66	39.30	39.41	1,819,301	-0.32(-0.81%)
Sep 13, 2019	39.88	40.02	39.09	39.73	2,020,950	+0.19(+0.48%)
Sep 12, 2019	39.99	39.99	39.27	39.54	3,401,695	-0.63(-1.56%)
Sep 11, 2019	39.75	40.23	39.16	40.17	3,768,518	+0.23(+0.57%)
Sep 10, 2019	39.12	40.01	39.00	39.94	3,909,102	+0.80(+2.04%)
Sep 09, 2019	38.16	39.25	38.01	39.14	3,655,062	+1.18(+3.12%)
Sep 06, 2019	38.14	38.40	37.85	37.96	2,880,101	+0.08(+0.21%)
Sep 05, 2019	36.83	38.10	36.83	37.88	4,528,062	+1.52(+4.19%)
Sep 04, 2019	36.07	36.51	35.95	36.36	3,441,986	+0.68(+1.90%)
Sep 03, 2019	36.15	36.35	35.29	35.68	3,954,618	-0.73(-2.01%)
Aug 30, 2019	36.55	36.84	36.25	36.41	3,153,402	+0.10(+0.28%)
Aug 29, 2019	35.96	36.38	35.76	36.31	3,989,765	+0.83(+2.33%)
Aug 28, 2019	35.08	35.70	34.75	35.49	4,346,216	+0.26(+0.73%)
Aug 27, 2019	35.38	35.65	35.12	35.23	2,370,827	+0.13(+0.38%)
Aug 26, 2019	35.17	35.30	34.66	35.10	2,302,979	+0.37(+1.06%)
Aug 23, 2019	35.60	35.76	34.51	34.73	3,149,441	-1.06(-2.96%)
Aug 22, 2019	36.23	36.59	35.65	35.79	2,245,488	-0.33(-0.92%)
Aug 21, 2019	36.13	36.36	35.94	36.13	1,977,693	+0.37(+1.03%)
Aug 20, 2019	36.00	36.15	35.64	35.76	3,199,429	-0.28(-0.77%)
Aug 19, 2019	36.49	36.64	35.90	36.04	2,133,133	+0.22(+0.62%)
Aug 16, 2019	35.69	36.04	35.50	35.81	2,689,619	+0.43(+1.22%)
Aug 15, 2019	35.28	35.56	35.04	35.38	2,201,541	+0.20(+0.57%)
Aug 14, 2019	36.19	36.34	35.11	35.18	3,325,655	-1.67(-4.52%)
Aug 13, 2019	35.70	37.46	35.59	36.85	3,310,838	+1.04(+2.92%)
Aug 12, 2019	35.75	36.00	35.55	35.80	2,826,047	-0.24(-0.66%)
Aug 09, 2019	36.57	36.57	35.75	36.04	2,342,369	-0.71(-1.94%)
Aug 08, 2019	36.18	36.78	36.18	36.75	2,381,133	+0.69(+1.90%)
Aug 07, 2019	35.67	36.19	35.38	36.07	3,130,524	-0.15(-0.41%)
Aug 06, 2019	35.76	36.40	35.75	36.22	3,331,877	+0.61(+1.71%)
Aug 05, 2019	36.57	36.78	35.34	35.61	4,945,380	-1.54(-4.15%)
Aug 02, 2019	37.63	37.73	36.66	37.15	3,992,124	-0.51(-1.35%)
Aug 01, 2019	38.71	39.18	37.47	37.66	3,196,272	-1.11(-2.85%)
Jul 31, 2019	39.21	39.44	38.36	38.77	3,720,419	-0.46(-1.17%)
Jul 30, 2019	38.99	39.26	38.25	39.22	2,246,907	-0.30(-0.76%)
Jul 29, 2019	39.63	39.96	39.44	39.52	2,205,668	-0.09(-0.22%)
Jul 26, 2019	39.59	39.81	39.19	39.61	2,661,898	+0.00(+0.00%)
Jul 25, 2019	40.03	40.03	39.22	39.61	3,095,342	-0.26(-0.65%)
Jul 24, 2019	38.33	40.02	38.33	39.87	4,534,102	+1.61(+4.20%)
Jul 23, 2019	37.04	38.56	37.03	38.26	6,318,622	+0.04(+0.10%)
Jul 22, 2019	38.43	38.77	38.13	38.22	4,166,173	-0.09(-0.25%)
Jul 19, 2019	38.46	38.83	38.18	38.32	5,288,877	+0.14(+0.36%)
Jul 18, 2019	38.70	38.78	37.73	38.18	4,413,070	-0.59(-1.51%)
Jul 17, 2019	40.09	40.09	38.77	38.77	3,612,887	-1.34(-3.35%)
Jul 16, 2019	39.52	40.17	39.31	40.11	3,090,210	+0.59(+1.50%)
Jul 15, 2019	39.88	40.02	39.08	39.52	3,317,934	-0.35(-0.87%)
Jul 12, 2019	39.29	39.89	39.29	39.87	2,323,009	+0.75(+1.91%)
Jul 11, 2019	38.99	39.15	38.63	39.12	1,910,368	+0.15(+0.38%)
Jul 10, 2019	39.23	39.51	38.81	38.97	2,328,615	-0.07(-0.17%)
Jul 09, 2019	38.94	39.09	38.76	39.04	2,306,649	-0.02(-0.04%)
Jul 08, 2019	38.89	39.19	38.82	39.05	2,034,244	+0.03(+0.07%)
Jul 05, 2019	39.20	39.20	38.34	39.03	2,349,968	-0.33(-0.83%)
Jul 03, 2019	39.52	39.65	39.04	39.35	1,441,138	-0.08(-0.21%)
Jul 02, 2019	39.28	39.69	39.23	39.43	2,550,351	-0.51(-1.29%)
Jul 01, 2019	40.14	40.27	39.44	39.95	2,999,168	+0.34(+0.87%)
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%)
Apr 01, 2019	37.86	38.09	37.60	37.99	4,922,025	+0.50(+1.34%)
Mar 29, 2019	37.84	37.93	37.43	37.49	4,216,897	-0.07(-0.19%)
Mar 28, 2019	37.37	37.88	37.25	37.56	2,107,109	+0.25(+0.66%)
Mar 27, 2019	37.12	37.44	37.06	37.31	1,854,022	+0.22(+0.59%)
Mar 26, 2019	37.26	37.49	36.94	37.09	2,237,400	+0.01(+0.03%)
Mar 25, 2019	37.10	37.31	36.91	37.08	2,129,057	+0.20(+0.55%)
Mar 22, 2019	37.29	37.46	36.78	36.88	3,795,189	-0.64(-1.70%)
Mar 21, 2019	37.04	37.59	37.04	37.51	2,192,884	+0.25(+0.66%)
Mar 20, 2019	37.37	37.64	37.09	37.27	2,384,865	-0.20(-0.53%)
Mar 19, 2019	37.83	37.95	37.32	37.46	2,489,878	-0.17(-0.45%)
Mar 18, 2019	37.18	37.67	37.13	37.64	3,157,579	+0.42(+1.12%)
Mar 15, 2019	37.66	37.88	37.18	37.22	5,477,295	-0.44(-1.17%)
Mar 14, 2019	37.70	37.81	37.46	37.66	4,348,450	-0.16(-0.42%)
Mar 13, 2019	37.73	37.97	37.53	37.82	5,416,496	+0.28(+0.73%)
Mar 12, 2019	37.54	37.58	37.34	37.54	4,110,906	+0.05(+0.13%)
Mar 11, 2019	37.07	37.53	36.94	37.49	3,273,351	+0.46(+1.25%)
Mar 08, 2019	36.58	37.06	36.42	37.03	3,377,662	+0.10(+0.28%)
Mar 07, 2019	36.87	36.99	36.27	36.93	3,822,173	-0.08(-0.21%)
Mar 06, 2019	37.22	37.33	36.98	37.00	4,534,448	-0.29(-0.78%)
Mar 05, 2019	37.21	37.49	37.04	37.29	4,039,383	+0.17(+0.46%)
Mar 04, 2019	37.48	37.65	36.67	37.12	4,301,219	-0.16(-0.43%)
Mar 01, 2019	37.55	37.72	36.98	37.28	4,010,224	-0.02(-0.04%)
Feb 28, 2019	37.63	37.63	37.09	37.30	4,201,795	-0.34(-0.91%)
Feb 27, 2019	37.98	37.98	37.34	37.64	3,592,195	-0.50(-1.31%)
Feb 26, 2019	38.05	38.44	37.91	38.14	3,529,260	-0.09(-0.23%)
Feb 25, 2019	38.69	38.70	38.20	38.23	2,545,719	-0.22(-0.57%)
Feb 22, 2019	38.21	38.64	38.18	38.45	3,171,352	+0.40(+1.04%)
Feb 21, 2019	37.86	38.21	37.76	38.05	3,064,106	+0.07(+0.19%)
Feb 20, 2019	37.58	38.00	37.41	37.98	2,347,860	+0.45(+1.20%)
Feb 19, 2019	37.40	37.72	37.24	37.53	2,846,557	+0.07(+0.18%)
Feb 15, 2019	37.15	37.54	36.86	37.46	3,514,535	+0.68(+1.84%)
Feb 14, 2019	36.88	37.17	36.68	36.79	2,870,516	-0.31(-0.83%)
Feb 13, 2019	36.91	37.24	36.76	37.10	2,041,604	+0.37(+1.00%)
Feb 12, 2019	36.33	36.87	36.24	36.73	3,222,862	+0.77(+2.14%)
Feb 11, 2019	36.23	36.42	35.94	35.96	1,899,283	-0.15(-0.41%)
Feb 08, 2019	35.93	36.12	35.56	36.11	2,803,601	+0.03(+0.08%)
Feb 07, 2019	35.99	36.18	35.65	36.08	4,592,599	+0.19(+0.52%)
Feb 06, 2019	35.57	36.07	35.29	35.89	3,873,208	-0.01(-0.02%)
Feb 05, 2019	35.82	35.92	35.44	35.90	3,610,194	+0.18(+0.49%)
Feb 04, 2019	35.53	35.73	35.14	35.72	3,753,348	+0.16(+0.45%)
Feb 01, 2019	35.87	36.07	35.45	35.56	3,687,844	-0.31(-0.85%)
Jan 31, 2019	35.39	35.89	35.13	35.87	4,528,601	+0.42(+1.19%)
Jan 30, 2019	35.59	35.69	34.84	35.45	5,192,908	-0.05(-0.14%)
Jan 29, 2019	34.91	35.57	34.17	35.50	7,169,998	+1.94(+5.77%)
Jan 28, 2019	33.82	33.86	33.37	33.56	8,024,840	-0.76(-2.22%)
Jan 25, 2019	34.25	34.64	34.17	34.32	4,058,455	+0.49(+1.46%)
Jan 24, 2019	33.48	33.91	33.42	33.83	4,569,600	+0.09(+0.28%)
Jan 23, 2019	34.24	34.24	33.52	33.74	3,470,584	-0.24(-0.69%)
Jan 22, 2019	34.16	34.26	33.63	33.97	4,272,048	-0.51(-1.48%)
Jan 18, 2019	33.87	34.58	33.63	34.48	4,100,101	+0.90(+2.67%)
Jan 17, 2019	32.74	33.87	32.66	33.58	4,477,066	+0.70(+2.13%)
Jan 16, 2019	32.67	33.07	32.55	32.88	2,786,070	+0.27(+0.82%)
Jan 15, 2019	32.85	32.95	32.45	32.61	2,555,853	-0.22(-0.67%)
Jan 14, 2019	32.36	33.03	32.11	32.83	4,041,802	+0.29(+0.89%)
Jan 11, 2019	32.33	32.69	31.99	32.54	3,505,369	+0.15(+0.47%)
Jan 10, 2019	31.66	32.65	31.52	32.39	5,153,556	+0.29(+0.90%)
Jan 09, 2019	32.74	32.94	31.92	32.10	6,340,980	-0.49(-1.51%)
Jan 08, 2019	32.57	32.95	32.29	32.59	5,418,166	+0.31(+0.97%)
Jan 07, 2019	32.17	32.70	31.66	32.28	5,566,811	-0.04(-0.12%)
Jan 04, 2019	31.32	32.33	31.21	32.32	4,693,919	+1.37(+4.44%)
Jan 03, 2019	31.46	31.52	30.72	30.94	3,628,232	-0.73(-2.32%)
Jan 02, 2019	30.81	31.73	30.57	31.68	3,293,230	+0.39(+1.26%)
Dec 31, 2018	31.42	31.55	31.00	31.28	3,103,342	+0.03(+0.09%)
Dec 28, 2018	31.62	31.78	31.07	31.26	2,985,893	-0.20(-0.64%)
Dec 27, 2018	30.41	31.49	30.15	31.46	4,382,507	+0.54(+1.74%)
Dec 26, 2018	29.54	30.94	29.25	30.92	4,285,302	+1.54(+5.24%)
Dec 24, 2018	29.84	30.03	29.30	29.38	1,943,287	-0.67(-2.24%)
Dec 21, 2018	30.54	31.16	29.96	30.06	6,614,374	-0.28(-0.92%)
Dec 20, 2018	29.98	30.61	29.84	30.34	4,932,675	+0.29(+0.97%)
Dec 19, 2018	30.86	31.28	29.90	30.05	3,774,690	-0.71(-2.31%)
Dec 18, 2018	30.94	31.35	30.61	30.76	3,796,088	+0.05(+0.16%)
Dec 17, 2018	30.94	31.51	30.46	30.71	4,227,413	-0.26(-0.85%)
Dec 14, 2018	31.06	31.46	30.94	30.97	3,437,786	-0.41(-1.29%)
Dec 13, 2018	31.14	31.46	31.03	31.38	4,968,649	+0.49(+1.60%)
Dec 12, 2018	31.04	31.68	30.86	30.88	4,964,412	+0.32(+1.04%)
Dec 11, 2018	30.89	31.07	30.34	30.57	6,589,383	+0.13(+0.42%)
Dec 10, 2018	30.19	30.51	29.60	30.44	5,725,132	+0.25(+0.84%)
Dec 07, 2018	30.82	31.26	30.06	30.19	4,206,129	-0.79(-2.54%)
Dec 06, 2018	30.77	30.99	29.67	30.97	8,831,528	-0.39(-1.25%)
Dec 04, 2018	32.16	32.26	31.15	31.36	8,180,759	-0.95(-2.93%)
Dec 03, 2018	33.37	33.53	32.27	32.31	5,818,461	-0.59(-1.78%)
Nov 30, 2018	32.45	32.93	32.33	32.90	6,497,664	+0.48(+1.48%)
Nov 29, 2018	32.62	32.81	32.32	32.42	2,322,201	-0.37(-1.13%)
Nov 28, 2018	32.10	32.82	31.74	32.79	4,362,279	+0.76(+2.38%)
Nov 27, 2018	31.98	32.13	31.71	32.03	3,098,170	-0.06(-0.18%)
Nov 26, 2018	31.98	32.43	31.94	32.08	2,252,161	+0.33(+1.05%)
Nov 23, 2018	31.38	31.97	31.18	31.75	1,119,856	+0.05(+0.17%)
Nov 21, 2018		31.70	31.70	31.70	0	+0.31(+0.98%)
Nov 20, 2018	31.83	31.98	31.20	31.39	3,726,226	-0.59(-1.85%)
Nov 19, 2018	31.98	32.47	31.80	31.98	2,939,577	-0.15(-0.46%)
Nov 16, 2018	31.79	32.34	31.73	32.13	2,530,221	+0.11(+0.35%)
Nov 15, 2018	31.29	32.15	31.08	32.02	3,049,647	+0.47(+1.47%)
Nov 14, 2018	31.30	31.86	31.13	31.55	3,321,654	+0.44(+1.41%)
Nov 13, 2018	31.14	31.75	31.00	31.12	3,115,576	+0.25(+0.81%)
Nov 12, 2018	30.88	31.27	30.70	30.87	2,989,691	+0.01(+0.03%)
Nov 09, 2018	31.39	31.67	30.77	30.86	3,097,431	-0.80(-2.52%)
Nov 08, 2018	31.38	31.85	31.24	31.66	3,261,396	+0.13(+0.42%)
Nov 07, 2018	31.46	31.54	30.65	31.52	4,763,546	+0.28(+0.91%)
Nov 06, 2018	30.79	31.31	30.69	31.24	2,711,810	+0.47(+1.54%)
Nov 05, 2018	30.87	31.02	30.47	30.77	3,134,934	+0.08(+0.27%)
Nov 02, 2018	31.29	31.44	30.40	30.68	4,124,521	-0.44(-1.42%)

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.