Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	35.98	36.76	35.94	36.53	5,421,752	+0.65(+1.82%)
Oct 30, 2017	36.34	36.36	35.70	35.87	4,090,287	-0.72(-1.98%)
Oct 27, 2017	36.24	36.65	36.16	36.60	4,643,906	-0.11(-0.29%)
Oct 26, 2017	36.05	36.85	35.89	36.70	6,997,885	+0.94(+2.63%)
Oct 25, 2017	35.59	36.10	35.35	35.76	7,277,213	-0.08(-0.21%)
Oct 24, 2017	37.58	37.78	35.06	35.84	14,739,152	-2.17(-5.72%)
Oct 23, 2017	38.19	38.54	37.96	38.01	5,098,510	-0.14(-0.36%)
Oct 20, 2017	37.77	38.26	37.63	38.15	4,305,143	+0.59(+1.56%)
Oct 19, 2017	36.91	37.58	36.79	37.56	5,259,311	+0.60(+1.61%)
Oct 18, 2017	37.00	37.10	36.91	36.97	5,582,174	-0.05(-0.14%)
Oct 17, 2017	37.02	37.17	36.91	37.02	3,768,371	-0.01(-0.01%)
Oct 16, 2017	37.12	37.13	36.87	37.02	5,958,613	+0.01(+0.03%)
Oct 13, 2017	37.18	37.26	36.95	37.01	5,146,699	-0.12(-0.33%)
Oct 12, 2017	36.95	37.30	36.84	37.14	5,365,435	+0.04(+0.10%)
Oct 11, 2017	37.11	37.34	36.98	37.10	3,665,694	-0.29(-0.76%)
Oct 10, 2017	37.46	37.47	37.21	37.39	3,251,895	+0.06(+0.16%)
Oct 09, 2017	37.43	37.54	37.10	37.32	4,009,520	+0.01(+0.03%)
Oct 06, 2017	37.74	37.79	37.13	37.31	7,842,950	-0.74(-1.94%)
Oct 05, 2017	38.04	38.08	37.52	38.05	3,269,161	+0.19(+0.50%)
Oct 04, 2017	37.81	38.02	37.44	37.86	4,145,602	+0.31(+0.81%)
Oct 03, 2017	37.30	37.78	37.14	37.56	3,508,000	+0.43(+1.15%)
Oct 02, 2017	36.79	37.16	36.75	37.13	1,903,496	+0.30(+0.80%)
Sep 29, 2017	36.92	37.18	36.79	36.84	2,245,166	-0.02(-0.04%)
Sep 28, 2017	36.63	36.99	36.41	36.85	2,200,007	-0.16(-0.44%)
Sep 27, 2017	36.66	37.32	36.65	37.01	3,439,839	+0.42(+1.14%)
Sep 26, 2017	36.80	36.87	36.56	36.60	1,959,440	-0.09(-0.25%)
Sep 25, 2017	36.34	36.77	36.28	36.69	3,540,720	+0.32(+0.88%)
Sep 22, 2017	35.89	36.41	35.89	36.37	2,234,875	+0.36(+1.00%)
Sep 21, 2017	36.15	36.34	35.99	36.01	2,387,114	-0.07(-0.18%)
Sep 20, 2017	35.90	36.30	35.85	36.07	3,402,525	-0.03(-0.08%)
Sep 19, 2017	35.99	36.16	35.80	36.10	2,652,402	+0.02(+0.06%)
Sep 18, 2017	35.64	36.34	35.58	36.08	4,341,737	+0.48(+1.34%)
Sep 15, 2017	35.26	35.63	34.99	35.60	4,218,282	+0.36(+1.01%)
Sep 14, 2017	35.01	35.38	35.00	35.25	2,566,388	+0.05(+0.14%)
Sep 13, 2017	34.92	35.23	34.83	35.20	2,330,520	+0.19(+0.55%)
Sep 12, 2017	34.48	35.05	34.41	35.00	2,650,380	+0.53(+1.54%)
Sep 11, 2017	34.54	34.68	34.36	34.47	2,809,670	+0.05(+0.15%)
Sep 08, 2017	34.42	34.53	33.80	34.42	3,279,871	+0.39(+1.15%)
Sep 07, 2017	33.36	34.07	33.26	34.03	4,599,160	+0.81(+2.44%)
Sep 06, 2017	33.39	33.60	33.14	33.22	4,661,422	-0.03(-0.08%)
Sep 05, 2017	33.51	33.53	33.07	33.25	3,082,095	-0.29(-0.87%)
Sep 01, 2017	33.89	33.89	33.53	33.54	1,890,542	-0.24(-0.71%)
Aug 31, 2017	33.78	33.88	33.62	33.78	2,285,016	+0.13(+0.38%)
Aug 30, 2017	33.15	33.67	32.98	33.65	2,755,241	+0.47(+1.41%)
Aug 29, 2017	32.69	33.22	32.65	33.18	3,283,086	+0.39(+1.18%)
Aug 28, 2017	32.82	32.96	32.67	32.79	2,198,973	+0.20(+0.61%)
Aug 25, 2017		32.86	32.52	32.59	1,874,333	+0.10(+0.30%)
Aug 24, 2017	32.64	32.74	32.45	32.50	2,386,857	-0.10(-0.30%)
Aug 23, 2017	32.61	32.74	32.52	32.59	2,157,019	-0.22(-0.68%)
Aug 22, 2017	32.35	32.84	32.23	32.82	3,208,403	+0.61(+1.90%)
Aug 21, 2017	32.10	32.38	31.94	32.21	2,313,888	+0.13(+0.40%)
Aug 18, 2017	32.08	32.21	31.97	32.08	3,884,731	-0.08(-0.24%)
Aug 17, 2017	32.67	32.67	32.09	32.16	3,392,232	-0.65(-1.99%)
Aug 16, 2017	33.15	33.28	32.76	32.81	1,994,561	-0.22(-0.68%)
Aug 15, 2017	33.33	33.40	32.93	33.03	2,580,361	-0.17(-0.52%)
Aug 14, 2017	33.17	33.36	33.01	33.21	3,272,717	+0.33(+1.01%)
Aug 11, 2017	33.20	33.20	32.85	32.87	2,952,901	-0.20(-0.61%)
Aug 10, 2017	33.75	33.93	33.06	33.08	4,737,150	-1.01(-2.98%)
Aug 09, 2017	34.37	34.49	34.00	34.09	3,100,688	-0.35(-1.02%)
Aug 08, 2017	34.66	35.02	34.40	34.44	2,804,140	-0.33(-0.95%)
Aug 07, 2017	34.73	34.94	34.59	34.77	2,286,024	-0.02(-0.04%)
Aug 04, 2017	34.42	34.88	34.41	34.79	3,027,638	+0.49(+1.43%)
Aug 03, 2017	34.28	34.67	34.13	34.29	3,170,060	+0.09(+0.25%)
Aug 02, 2017	33.81	34.23	33.70	34.21	3,464,599	+0.20(+0.60%)

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.