Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	39.62	40.02	38.43	38.75	6,169,744	-0.61(-1.56%)
Jan 30, 2018	39.76	39.91	37.46	39.36	11,303,156	-1.69(-4.13%)
Jan 29, 2018	40.75	41.42	40.67	41.06	7,052,975	+0.15(+0.37%)
Jan 26, 2018	40.32	40.95	40.09	40.91	3,761,079	+0.77(+1.93%)
Jan 25, 2018	40.75	40.88	40.03	40.13	4,936,679	-0.56(-1.37%)
Jan 24, 2018	40.36	40.74	40.30	40.69	3,984,543	+0.48(+1.20%)
Jan 23, 2018	40.18	40.35	39.87	40.21	2,081,415	-0.15(-0.36%)
Jan 22, 2018	40.29	40.40	39.92	40.35	4,510,622	+0.07(+0.17%)
Jan 19, 2018	39.85	40.24	39.72	40.28	3,775,216	+0.58(+1.45%)
Jan 18, 2018	39.71	40.24	39.63	39.71	3,215,987	-0.07(-0.18%)
Jan 17, 2018	39.74	39.93	39.38	39.78	2,873,462	+0.30(+0.75%)
Jan 16, 2018	39.77	39.91	39.24	39.48	5,800,470	-0.22(-0.56%)
Jan 12, 2018		39.71	39.71	39.71	0	+0.43(+1.10%)
Jan 11, 2018	38.65	39.36	38.56	39.27	5,362,032	+0.76(+1.97%)
Jan 10, 2018		38.98	38.40	38.52	5,725,451	-0.37(-0.96%)
Jan 09, 2018	38.91	39.03	38.69	38.89	5,521,782	-0.02(-0.04%)
Jan 08, 2018	38.91	39.10	38.83	38.91	3,993,781	-0.12(-0.32%)
Jan 05, 2018	39.15	39.17	38.69	39.03	3,895,393	+0.13(+0.33%)
Jan 04, 2018	38.56	39.34	38.46	38.90	5,955,374	+0.49(+1.27%)
Jan 03, 2018	37.66	38.43	37.64	38.41	2,748,871	+0.46(+1.22%)
Jan 02, 2018	37.72	38.23	37.66	37.95	4,332,163	+1.01(+2.73%)
Dec 29, 2017		36.94	36.94	36.94	0	-0.19(-0.50%)
Dec 28, 2017	36.87	37.19	36.70	37.13	2,039,914	+0.31(+0.85%)
Dec 27, 2017	37.13	37.13	36.82	36.82	2,023,826	-0.16(-0.44%)
Dec 26, 2017	37.02	37.20	36.88	36.98	916,660	+0.08(+0.21%)
Dec 22, 2017	36.97	36.99	36.81	36.90	1,693,875	-0.12(-0.32%)
Dec 21, 2017	37.00	37.15	36.57	37.02	2,161,690	-0.04(-0.11%)
Dec 20, 2017	37.00	37.18	36.74	37.06	2,706,850	+0.21(+0.58%)
Dec 19, 2017	36.97	37.09	36.62	36.85	2,787,902	+0.16(+0.42%)
Dec 18, 2017	36.20	36.89	36.20	36.69	3,790,243	+0.75(+2.08%)
Dec 15, 2017	36.30	36.38	35.88	35.94	5,440,884	-0.03(-0.09%)
Dec 14, 2017	36.59	36.65	35.84	35.97	3,266,241	-0.46(-1.26%)
Dec 13, 2017	36.80	36.99	36.34	36.43	3,060,621	-0.32(-0.86%)
Dec 12, 2017	36.70	36.95	36.40	36.75	4,851,245	+0.09(+0.24%)
Dec 11, 2017	36.12	36.74	36.12	36.66	3,627,643	-0.12(-0.32%)
Dec 08, 2017	36.64	36.81	36.39	36.78	3,070,797	+0.38(+1.05%)
Dec 07, 2017	35.88	36.63	35.72	36.40	3,605,330	+0.56(+1.57%)
Dec 06, 2017	35.92	35.96	35.61	35.83	3,838,554	-0.03(-0.07%)
Dec 05, 2017	35.91	36.58	35.73	35.86	5,403,311	-0.05(-0.14%)
Dec 04, 2017		36.68	35.59	35.91	7,184,341	+0.32(+0.89%)
Dec 01, 2017	35.67	35.91	34.97	35.59	5,411,297	-0.35(-0.97%)
Nov 30, 2017	35.28	36.03	35.18	35.94	4,612,260	+0.67(+1.91%)
Nov 29, 2017	34.46	35.58	34.37	35.27	4,425,364	+0.25(+0.70%)
Nov 28, 2017	34.50	35.04	34.20	35.02	5,813,489	+0.83(+2.44%)
Nov 27, 2017	34.26	34.46	34.16	34.19	4,900,501	-0.02(-0.06%)
Nov 24, 2017	34.55	34.93	34.08	34.21	1,855,792	-0.48(-1.37%)
Nov 22, 2017	34.66	34.92	34.60	34.68	2,047,016	+0.09(+0.27%)
Nov 21, 2017	34.79	34.93	34.55	34.59	2,400,152	-0.01(-0.01%)
Nov 20, 2017	34.11	34.75	34.08	34.60	4,282,846	+0.52(+1.51%)
Nov 17, 2017	35.26	35.26	33.90	34.08	10,518,470	-1.54(-4.32%)
Nov 16, 2017	34.93	35.71	34.85	35.62	3,213,647	+0.77(+2.21%)
Nov 15, 2017	35.03	35.29	34.58	34.85	3,725,940	-0.25(-0.70%)
Nov 14, 2017	35.24	35.38	34.98	35.09	2,761,559	-0.33(-0.94%)
Nov 13, 2017	35.31	35.40	35.22	35.43	1,920,606	-0.01(-0.03%)
Nov 10, 2017	35.18	35.54	35.01	35.44	1,979,478	+0.09(+0.24%)
Nov 09, 2017	35.64	35.84	35.17	35.35	4,549,834	-0.56(-1.56%)
Nov 08, 2017	35.84	35.95	35.65	35.91	1,943,839	+0.02(+0.06%)
Nov 07, 2017	35.93	36.09	35.66	35.89	3,312,175	-0.07(-0.18%)
Nov 06, 2017	36.38	36.38	35.92	35.96	2,943,526	-0.36(-1.00%)
Nov 03, 2017	36.58	36.72	36.04	36.32	4,541,625	-0.33(-0.89%)
Nov 02, 2017	36.09	36.75	35.86	36.64	4,307,230	+0.50(+1.38%)

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.