Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	36.75	37.06	36.36	36.38	3,220,445	-1.23(-3.26%)
May 30, 2019	37.37	37.79	37.37	37.60	1,670,670	+0.29(+0.79%)
May 29, 2019	36.79	37.36	36.66	37.31	2,777,500	+0.23(+0.61%)
May 28, 2019	37.42	37.74	37.08	37.09	3,164,201	-0.25(-0.68%)
May 24, 2019	37.30	37.37	37.04	37.34	2,068,438	+0.28(+0.75%)
May 23, 2019	37.30	37.52	36.83	37.06	4,241,991	-0.62(-1.64%)
May 22, 2019	38.66	38.72	37.67	37.68	2,814,306	-1.09(-2.81%)
May 21, 2019	38.60	38.82	38.22	38.77	2,173,349	+0.46(+1.20%)
May 20, 2019	38.01	38.73	37.75	38.31	2,775,664	+0.04(+0.12%)
May 17, 2019	38.41	38.77	38.08	38.27	2,720,343	-0.36(-0.93%)
May 16, 2019	38.40	38.90	38.38	38.63	1,923,770	+0.40(+1.04%)
May 15, 2019	37.59	38.39	37.46	38.23	2,736,737	+0.25(+0.67%)
May 14, 2019	37.44	38.12	37.32	37.98	2,848,444	+0.59(+1.58%)
May 13, 2019	37.52	37.70	37.04	37.38	3,843,357	-0.86(-2.24%)
May 10, 2019	37.83	38.34	37.27	38.24	3,270,057	+0.28(+0.72%)
May 09, 2019	37.59	38.06	37.13	37.97	3,257,024	+0.09(+0.25%)
May 08, 2019	37.86	38.17	37.64	37.87	2,755,040	-0.01(-0.01%)
May 07, 2019	37.77	38.03	37.45	37.88	4,045,213	-0.32(-0.84%)
May 06, 2019	38.51	38.78	37.92	38.20	4,088,200	-1.07(-2.73%)
May 03, 2019	38.88	39.34	38.74	39.27	3,150,452	+0.65(+1.70%)
May 02, 2019	38.99	39.11	38.49	38.61	3,902,983	-0.36(-0.93%)
May 01, 2019	39.50	39.76	38.97	38.98	4,058,864	-0.45(-1.14%)
Apr 30, 2019	39.61	40.16	38.42	39.43	6,785,514	+0.19(+0.49%)
Apr 29, 2019	39.06	39.27	38.91	39.24	3,339,339	+0.20(+0.51%)
Apr 26, 2019	38.75	39.08	38.58	39.04	3,734,118	+0.44(+1.14%)
Apr 25, 2019	38.95	38.95	38.49	38.60	2,388,628	-0.73(-1.85%)
Apr 24, 2019	39.10	39.45	38.90	39.32	2,472,214	+0.16(+0.42%)
Apr 23, 2019	39.07	39.40	38.79	39.16	2,447,075	+0.03(+0.07%)
Apr 22, 2019	39.10	39.24	38.55	39.13	1,701,902	-0.17(-0.43%)
Apr 18, 2019	39.46	39.58	39.18	39.30	4,277,249	+0.18(+0.45%)
Apr 17, 2019	39.42	39.73	39.11	39.13	2,069,808	-0.17(-0.43%)
Apr 16, 2019	38.79	39.36	38.46	39.30	2,983,597	+0.59(+1.52%)
Apr 15, 2019	38.83	38.98	38.62	38.71	2,074,681	-0.08(-0.20%)
Apr 12, 2019	38.51	38.91	38.40	38.79	2,414,643	+0.43(+1.13%)
Apr 11, 2019	37.94	38.38	37.75	38.35	2,537,093	+0.51(+1.35%)
Apr 10, 2019	37.72	37.91	37.50	37.84	2,004,992	+0.21(+0.56%)
Apr 09, 2019	37.70	37.83	37.38	37.63	2,437,835	-0.30(-0.78%)
Apr 08, 2019	37.87	38.01	37.68	37.93	1,957,333	-0.04(-0.12%)
Apr 05, 2019	38.14	38.20	37.87	37.97	2,220,148	+0.00(+0.00%)
Apr 04, 2019	37.55	38.19	37.42	37.97	6,425,155	+0.38(+1.01%)
Apr 03, 2019	37.78	37.93	37.43	37.59	4,781,683	-0.05(-0.13%)
Apr 02, 2019	38.01	38.01	37.52	37.64	8,651,231	-0.35(-0.91%)
Apr 01, 2019	37.86	38.09	37.60	37.99	4,922,030	+0.50(+1.34%)
Mar 29, 2019	37.84	37.93	37.43	37.49	4,216,901	-0.07(-0.19%)
Mar 28, 2019	37.37	37.88	37.25	37.56	2,107,111	+0.25(+0.66%)
Mar 27, 2019	37.12	37.44	37.06	37.31	1,854,024	+0.22(+0.59%)
Mar 26, 2019	37.26	37.49	36.94	37.09	2,237,402	+0.01(+0.03%)
Mar 25, 2019	37.10	37.31	36.91	37.08	2,129,059	+0.20(+0.55%)
Mar 22, 2019	37.29	37.46	36.78	36.88	3,795,193	-0.64(-1.70%)
Mar 21, 2019	37.04	37.59	37.04	37.51	2,192,886	+0.25(+0.66%)
Mar 20, 2019	37.37	37.64	37.09	37.27	2,384,867	-0.20(-0.53%)
Mar 19, 2019	37.83	37.95	37.32	37.46	2,489,880	-0.17(-0.45%)
Mar 18, 2019	37.18	37.67	37.13	37.64	3,157,582	+0.42(+1.12%)
Mar 15, 2019	37.66	37.88	37.18	37.22	5,477,300	-0.44(-1.17%)
Mar 14, 2019	37.70	37.81	37.46	37.66	4,348,454	-0.16(-0.42%)
Mar 13, 2019	37.73	37.97	37.53	37.82	5,416,501	+0.27(+0.73%)
Mar 12, 2019	37.54	37.58	37.34	37.54	4,110,910	+0.05(+0.13%)
Mar 11, 2019	37.07	37.53	36.94	37.49	3,273,354	+0.46(+1.25%)
Mar 08, 2019	36.58	37.06	36.42	37.03	3,377,665	+0.10(+0.28%)
Mar 07, 2019	36.87	36.99	36.27	36.93	3,822,176	-0.08(-0.21%)
Mar 06, 2019	37.22	37.33	36.98	37.00	4,534,453	-0.29(-0.78%)
Mar 05, 2019	37.21	37.49	37.04	37.29	4,039,387	+0.17(+0.46%)
Mar 04, 2019	37.48	37.65	36.67	37.12	4,301,223	-0.16(-0.43%)

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.