Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	36.92	37.18	36.79	36.84	2,245,164	-0.02(-0.04%)
Sep 28, 2017	36.63	36.99	36.41	36.85	2,200,005	-0.16(-0.44%)
Sep 27, 2017	36.66	37.32	36.65	37.01	3,439,836	+0.42(+1.14%)
Sep 26, 2017	36.80	36.87	36.56	36.60	1,959,438	-0.09(-0.25%)
Sep 25, 2017	36.34	36.77	36.28	36.69	3,540,716	+0.32(+0.88%)
Sep 22, 2017	35.89	36.41	35.89	36.37	2,234,873	+0.36(+1.00%)
Sep 21, 2017	36.15	36.34	35.99	36.01	2,387,111	-0.07(-0.18%)
Sep 20, 2017	35.90	36.30	35.85	36.07	3,402,521	-0.03(-0.08%)
Sep 19, 2017	35.99	36.16	35.80	36.10	2,652,400	+0.02(+0.06%)
Sep 18, 2017	35.64	36.34	35.58	36.08	4,341,732	+0.48(+1.34%)
Sep 15, 2017	35.26	35.63	34.99	35.60	4,218,278	+0.36(+1.01%)
Sep 14, 2017	35.01	35.38	35.00	35.25	2,566,386	+0.05(+0.14%)
Sep 13, 2017	34.92	35.23	34.83	35.20	2,330,518	+0.19(+0.55%)
Sep 12, 2017	34.48	35.05	34.41	35.00	2,650,377	+0.53(+1.54%)
Sep 11, 2017	34.54	34.68	34.36	34.47	2,809,667	+0.05(+0.15%)
Sep 08, 2017	34.42	34.53	33.80	34.42	3,279,868	+0.39(+1.15%)
Sep 07, 2017	33.36	34.07	33.26	34.03	4,599,155	+0.81(+2.44%)
Sep 06, 2017	33.39	33.60	33.14	33.22	4,661,417	-0.03(-0.08%)
Sep 05, 2017	33.51	33.53	33.07	33.25	3,082,092	-0.29(-0.87%)
Sep 01, 2017	33.89	33.89	33.53	33.54	1,890,540	-0.24(-0.71%)
Aug 31, 2017	33.78	33.88	33.62	33.78	2,285,014	+0.13(+0.38%)
Aug 30, 2017	33.15	33.67	32.98	33.65	2,755,238	+0.47(+1.41%)
Aug 29, 2017	32.69	33.22	32.65	33.18	3,283,083	+0.39(+1.18%)
Aug 28, 2017	32.82	32.96	32.67	32.79	2,198,970	+0.20(+0.61%)
Aug 25, 2017		32.86	32.52	32.59	1,874,331	+0.10(+0.30%)
Aug 24, 2017	32.64	32.74	32.45	32.50	2,386,854	-0.10(-0.30%)
Aug 23, 2017	32.61	32.74	32.52	32.59	2,157,017	-0.22(-0.68%)
Aug 22, 2017	32.35	32.84	32.23	32.82	3,208,400	+0.61(+1.90%)
Aug 21, 2017	32.10	32.38	31.94	32.21	2,313,886	+0.13(+0.40%)
Aug 18, 2017	32.08	32.21	31.97	32.08	3,884,726	-0.08(-0.24%)
Aug 17, 2017	32.67	32.67	32.09	32.16	3,392,229	-0.65(-1.99%)
Aug 16, 2017	33.15	33.28	32.76	32.81	1,994,559	-0.22(-0.68%)
Aug 15, 2017	33.33	33.40	32.93	33.03	2,580,358	-0.17(-0.52%)
Aug 14, 2017	33.17	33.36	33.01	33.21	3,272,714	+0.33(+1.01%)
Aug 11, 2017	33.20	33.20	32.85	32.87	2,952,898	-0.20(-0.61%)
Aug 10, 2017	33.75	33.93	33.06	33.08	4,737,146	-1.01(-2.98%)
Aug 09, 2017	34.37	34.49	34.00	34.09	3,100,685	-0.35(-1.02%)
Aug 08, 2017	34.66	35.02	34.40	34.44	2,804,137	-0.33(-0.95%)
Aug 07, 2017	34.73	34.94	34.59	34.77	2,286,022	-0.02(-0.04%)
Aug 04, 2017	34.42	34.88	34.41	34.79	3,027,635	+0.49(+1.43%)
Aug 03, 2017	34.28	34.67	34.13	34.29	3,170,058	+0.09(+0.25%)
Aug 02, 2017	33.81	34.23	33.70	34.21	3,464,596	+0.20(+0.60%)
Aug 01, 2017	34.84	34.84	33.73	34.01	4,471,510	-0.72(-2.06%)
Jul 31, 2017	34.74	35.00	34.59	34.72	2,266,504	+0.14(+0.40%)
Jul 28, 2017	34.44	34.71	34.33	34.58	2,716,627	+0.01(+0.03%)
Jul 27, 2017	34.63	34.86	34.32	34.57	2,936,929	-0.20(-0.58%)
Jul 26, 2017	34.86	35.18	34.68	34.78	3,370,289	-0.04(-0.12%)
Jul 25, 2017	35.51	35.67	34.11	34.82	8,707,712	-0.25(-0.72%)
Jul 24, 2017	35.04	35.21	34.80	35.07	5,314,816	+0.14(+0.39%)
Jul 21, 2017	34.62	35.02	34.56	34.93	3,024,335	+0.16(+0.47%)
Jul 20, 2017		35.18	34.58	34.77	2,887,823	+0.01(+0.03%)
Jul 19, 2017	34.53	34.81	34.37	34.76	2,940,052	+0.04(+0.12%)
Jul 18, 2017	34.54	34.75	34.43	34.72	2,332,987	+0.11(+0.32%)
Jul 17, 2017	34.82	34.94	34.56	34.61	2,783,248	-0.21(-0.61%)
Jul 14, 2017	34.43	34.93	34.40	34.82	1,869,409	+0.20(+0.57%)
Jul 13, 2017	34.82	34.90	34.53	34.62	3,016,155	-0.13(-0.38%)
Jul 12, 2017	35.08	35.28	34.74	34.76	2,721,323	+0.00(+0.00%)
Jul 11, 2017	34.70	34.93	34.51	34.76	3,324,569	+0.02(+0.06%)
Jul 10, 2017	34.22	34.97	34.19	34.74	4,325,986	+0.44(+1.27%)
Jul 07, 2017	34.20	34.55	33.91	34.30	2,927,746	+0.21(+0.62%)
Jul 06, 2017	33.69	34.49	33.64	34.09	6,376,692	+0.41(+1.22%)
Jul 05, 2017	34.07	34.16	33.40	33.68	4,993,399	-0.31(-0.91%)