Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	34.24	34.56	34.12	34.43	4,879,052	+0.37(+1.09%)
Jul 30, 2018	34.61	35.01	34.00	34.06	4,296,566	-0.56(-1.60%)
Jul 27, 2018	34.26	34.65	34.26	34.62	4,357,295	+0.34(+0.99%)
Jul 26, 2018	33.69	34.60	33.69	34.28	5,698,699	+0.65(+1.95%)
Jul 25, 2018	32.51	33.67	32.51	33.62	6,902,704	+0.48(+1.45%)
Jul 24, 2018	33.69	34.07	32.00	33.14	9,218,035	+0.17(+0.52%)
Jul 23, 2018	32.85	33.27	32.71	32.97	5,093,652	+0.09(+0.27%)
Jul 20, 2018	33.12	33.13	32.79	32.88	3,248,969	-0.37(-1.10%)
Jul 19, 2018	33.20	33.38	32.84	33.24	3,924,324	+0.02(+0.06%)
Jul 18, 2018	32.51	33.61	32.51	33.22	4,878,505	+0.10(+0.32%)
Jul 17, 2018	32.59	33.13	32.55	33.12	2,915,063	+0.34(+1.02%)
Jul 16, 2018	33.27	33.28	32.67	32.78	3,505,227	-0.46(-1.39%)
Jul 13, 2018		33.38		33.24	4,248,065	+0.90(+2.79%)
Jul 12, 2018	32.28	32.44	32.02	32.34	2,053,022	+0.27(+0.83%)
Jul 11, 2018	32.40	32.45	31.92	32.08	1,973,639	-0.71(-2.17%)
Jul 10, 2018	32.82	32.95	32.48	32.79	2,644,456	+0.39(+1.20%)
Jul 09, 2018	32.00	32.48	31.87	32.40	4,241,376	+0.49(+1.53%)
Jul 06, 2018	31.79	32.00	31.45	31.91	3,647,121	+0.17(+0.54%)
Jul 05, 2018	31.77	31.86	31.50	31.74	4,090,876	+0.32(+1.03%)
Jul 03, 2018		31.42	31.42	31.42	0	-0.47(-1.48%)
Jul 02, 2018	31.59	31.94	31.34	31.89	4,197,831	-0.58(-1.78%)
Jun 29, 2018	32.44	33.02	32.39	32.46	3,273,336	-0.04(-0.13%)
Jun 28, 2018	32.21	32.63	32.10	32.51	2,667,590	+0.15(+0.45%)
Jun 27, 2018	32.64	33.11	32.35	32.36	2,375,483	-0.21(-0.64%)
Jun 26, 2018	32.57	32.75	32.39	32.57	4,278,749	+0.01(+0.03%)
Jun 25, 2018	32.39	32.95	32.07	32.56	6,184,783	+0.02(+0.05%)
Jun 22, 2018	32.53	32.76	32.27	32.54	5,063,553	+0.31(+0.98%)
Jun 21, 2018	32.66	32.66	31.95	32.23	3,223,843	-0.52(-1.60%)
Jun 20, 2018	32.98	33.02	32.69	32.75	3,331,783	-0.13(-0.38%)
Jun 19, 2018	32.94	33.02	32.52	32.88	4,112,743	-0.43(-1.31%)
Jun 18, 2018	33.28	33.54	33.05	33.31	2,757,502	-0.22(-0.66%)
Jun 15, 2018		33.72	32.77	33.53	6,303,567	+0.13(+0.38%)
Jun 14, 2018	33.62	33.91	33.31	33.41	2,447,403	-0.13(-0.39%)
Jun 13, 2018	34.23	34.23	33.52	33.54	2,344,778	-0.62(-1.83%)
Jun 12, 2018	34.37	34.53	34.07	34.16	2,678,774	-0.21(-0.61%)
Jun 11, 2018	34.11	34.43	34.07	34.37	2,202,457	+0.18(+0.52%)
Jun 08, 2018	34.12	34.27	33.90	34.19	2,548,676	+0.15(+0.43%)
Jun 07, 2018	34.31	34.41	33.88	34.05	3,096,661	-0.27(-0.78%)
Jun 06, 2018		34.32		34.31	3,899,548	+0.57(+1.68%)
Jun 05, 2018	33.69	33.96	33.28	33.75	5,060,165	+0.70(+2.11%)
Jun 04, 2018	33.03	33.38	32.88	33.05	2,551,754	+0.06(+0.17%)
Jun 01, 2018	32.81	33.22	32.81	32.99	3,127,538	+0.39(+1.19%)
May 31, 2018	33.17	33.42	32.30	32.61	7,502,704	-1.07(-3.17%)
May 30, 2018	33.41	33.86	33.29	33.67	2,916,395	+0.40(+1.20%)
May 29, 2018	33.56	33.79	33.04	33.28	2,898,494	-0.59(-1.75%)
May 25, 2018		33.87	33.87	33.87	0	-0.31(-0.90%)
May 24, 2018	34.15	34.36	33.81	34.18	2,518,377	+0.07(+0.22%)
May 23, 2018	34.18	34.36	33.69	34.10	2,756,227	-0.34(-0.99%)
May 22, 2018	34.71	34.97	34.43	34.44	3,005,301	-0.14(-0.41%)
May 21, 2018	34.30	34.85	34.09	34.59	2,463,984	+0.52(+1.54%)
May 18, 2018	33.77	34.21	33.59	34.06	2,660,639	+0.38(+1.12%)
May 17, 2018	33.45	34.01	33.32	33.68	2,336,985	+0.20(+0.59%)
May 16, 2018	33.32	33.68	33.23	33.49	2,450,729	+0.20(+0.61%)
May 15, 2018	32.91	33.35	32.87	33.28	3,775,861	+0.17(+0.52%)
May 14, 2018	33.27	33.50	33.03	33.11	4,991,766	-0.17(-0.50%)
May 11, 2018	33.31	33.60	32.95	33.28	4,606,812	+0.02(+0.05%)
May 10, 2018	33.54	33.60	33.22	33.26	3,737,363	-0.15(-0.45%)
May 09, 2018	33.68	33.77	33.11	33.41	3,584,159	-0.10(-0.31%)
May 08, 2018	33.62	33.75	33.25	33.52	2,973,969	-0.13(-0.39%)
May 07, 2018	33.35	33.79	33.35	33.65	3,524,734	+0.37(+1.10%)
May 04, 2018	32.46	33.47	32.20	33.28	3,475,346	+0.61(+1.85%)
May 03, 2018	32.26	32.79	31.49	32.68	4,983,974	+0.25(+0.76%)
May 02, 2018	32.47	33.05	31.92	32.43	6,519,389	-0.74(-2.22%)

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.