PACCAR (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	68.40	68.40	67.42	67.80	2,311,592	-0.62(-0.91%)
Feb 27, 2019	69.03	69.03	67.87	68.42	1,976,224	-0.91(-1.31%)
Feb 26, 2019	69.17	69.88	68.91	69.33	1,941,601	-0.16(-0.23%)
Feb 25, 2019	70.32	70.35	69.43	69.49	1,400,512	-0.40(-0.57%)
Feb 22, 2019	69.46	70.23	69.40	69.89	1,744,700	+0.72(+1.04%)
Feb 21, 2019	68.82	69.45	68.63	69.17	1,685,699	+0.13(+0.19%)
Feb 20, 2019	68.31	69.07	68.00	69.04	1,291,661	+0.82(+1.20%)
Feb 19, 2019	67.98	68.57	67.70	68.22	1,566,016	+0.12(+0.18%)
Feb 15, 2019	67.52	68.24	67.00	68.10	1,933,500	+1.23(+1.84%)
Feb 14, 2019	67.03	67.56	66.68	66.87	1,579,197	-0.56(-0.83%)
Feb 13, 2019	67.09	67.69	66.81	67.43	1,123,176	+0.67(+1.00%)
Feb 12, 2019	66.04	67.02	65.88	66.76	1,773,038	+1.40(+2.14%)
Feb 11, 2019	65.85	66.20	65.33	65.36	1,044,879	-0.59(-0.89%)
Feb 08, 2019	65.62	65.97	64.95	65.95	1,534,900	+0.05(+0.08%)
Feb 07, 2019	65.73	66.08	65.11	65.90	2,514,330	+0.34(+0.52%)
Feb 06, 2019	64.97	65.88	64.46	65.56	2,120,482	-0.01(-0.02%)
Feb 05, 2019	65.43	65.61	64.73	65.57	1,976,489	+0.32(+0.49%)
Feb 04, 2019	64.89	65.26	64.18	65.25	2,054,862	+0.29(+0.45%)
Feb 01, 2019	65.51	65.88	64.75	64.96	2,019,000	-0.56(-0.85%)
Jan 31, 2019	64.65	65.56	64.16	65.52	2,479,293	+0.77(+1.19%)
Jan 30, 2019	65.00	65.19	63.63	64.75	2,842,984	-0.09(-0.14%)
Jan 29, 2019	63.77	64.97	62.40	64.84	3,925,390	+3.54(+5.77%)
Jan 28, 2019	61.77	61.84	60.96	61.30	4,393,394	-1.39(-2.22%)
Jan 25, 2019	62.56	63.27	62.42	62.69	2,221,900	+0.90(+1.46%)
Jan 24, 2019	61.16	61.93	61.04	61.79	2,501,739	+0.17(+0.28%)
Jan 23, 2019	62.54	62.54	61.23	61.62	1,900,056	-0.43(-0.69%)
Jan 22, 2019	62.39	62.58	61.44	62.05	2,338,837	-0.93(-1.48%)
Jan 18, 2019	61.87	63.17	61.42	62.98	2,244,700	+1.64(+2.67%)
Jan 17, 2019	59.81	61.87	59.66	61.34	2,451,079	+1.28(+2.13%)
Jan 16, 2019	59.68	60.41	59.46	60.06	1,525,302	+0.49(+0.82%)
Jan 15, 2019	60.01	60.19	59.28	59.57	1,399,264	-0.40(-0.67%)
Jan 14, 2019	59.11	60.33	58.66	59.97	2,212,783	+0.53(+0.89%)
Jan 11, 2019	59.05	59.71	58.43	59.44	1,919,100	+0.28(+0.47%)
Jan 10, 2019	57.83	59.64	57.57	59.16	2,821,440	+0.53(+0.90%)
Jan 09, 2019	59.81	60.16	58.31	58.63	3,471,524	-0.90(-1.51%)
Jan 08, 2019	59.50	60.19	58.98	59.53	2,966,307	+0.57(+0.97%)
Jan 07, 2019	58.76	59.73	57.82	58.96	3,047,686	-0.07(-0.12%)
Jan 04, 2019	57.20	59.06	57.00	59.03	2,569,800	+2.51(+4.44%)
Jan 03, 2019	57.46	57.58	56.11	56.52	1,986,364	-1.34(-2.32%)
Jan 02, 2019	56.27	57.95	55.84	57.86	1,802,959	+0.72(+1.26%)
Dec 31, 2018	57.39	57.62	56.62	57.14	1,699,000	+0.05(+0.09%)
Dec 28, 2018	57.76	58.04	56.76	57.09	1,634,700	-0.37(-0.64%)
Dec 27, 2018	55.54	57.52	55.07	57.46	2,399,310	+0.98(+1.74%)
Dec 26, 2018	53.96	56.51	53.43	56.48	2,346,093	+2.81(+5.24%)
Dec 24, 2018	54.51	54.86	53.51	53.67	1,063,900	-1.23(-2.24%)
Dec 21, 2018	55.79	56.91	54.72	54.90	3,621,200	-0.51(-0.92%)
Dec 20, 2018	54.76	55.92	54.51	55.41	2,700,513	+0.53(+0.97%)
Dec 19, 2018	56.37	57.14	54.61	54.88	2,066,546	-1.30(-2.31%)
Dec 18, 2018	56.52	57.27	55.91	56.18	2,078,261	+0.09(+0.16%)
Dec 17, 2018	56.52	57.55	55.64	56.09	2,314,400	-0.48(-0.85%)
Dec 14, 2018	56.73	57.46	56.52	56.57	1,882,100	-0.74(-1.29%)
Dec 13, 2018	56.88	57.47	56.67	57.31	2,720,208	-1.10(-1.88%)
Dec 12, 2018	58.70	59.92	58.37	58.41	2,624,826	+0.60(+1.04%)
Dec 11, 2018	58.42	58.77	57.39	57.81	3,483,994	+0.24(+0.42%)
Dec 10, 2018	57.10	57.70	55.99	57.57	3,027,040	+0.48(+0.84%)
Dec 07, 2018	58.29	59.13	56.86	57.09	2,223,900	-1.49(-2.54%)
Dec 06, 2018	58.20	58.62	56.11	58.58	4,669,480	-0.74(-1.25%)
Dec 04, 2018	60.83	61.01	58.91	59.32	4,325,400	-1.79(-2.93%)

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.