Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	35.39	35.89	35.13	35.87	4,528,606	+0.42(+1.19%)
Jan 30, 2019	35.59	35.69	34.84	35.45	5,192,913	-0.05(-0.14%)
Jan 29, 2019	34.91	35.57	34.17	35.50	7,170,005	+1.94(+5.78%)
Jan 28, 2019	33.82	33.86	33.37	33.56	8,024,848	-0.76(-2.22%)
Jan 25, 2019	34.25	34.64	34.17	34.32	4,058,459	+0.49(+1.46%)
Jan 24, 2019	33.48	33.91	33.42	33.83	4,569,605	+0.09(+0.28%)
Jan 23, 2019	34.24	34.24	33.52	33.74	3,470,588	-0.24(-0.69%)
Jan 22, 2019	34.16	34.26	33.63	33.97	4,272,053	-0.51(-1.48%)
Jan 18, 2019	33.87	34.58	33.63	34.48	4,100,105	+0.90(+2.67%)
Jan 17, 2019	32.74	33.87	32.66	33.58	4,477,071	+0.70(+2.13%)
Jan 16, 2019	32.67	33.07	32.55	32.88	2,786,073	+0.27(+0.82%)
Jan 15, 2019	32.85	32.95	32.45	32.61	2,555,855	-0.22(-0.67%)
Jan 14, 2019	32.36	33.03	32.11	32.83	4,041,806	+0.29(+0.89%)
Jan 11, 2019	32.33	32.69	31.99	32.54	3,505,373	+0.15(+0.47%)
Jan 10, 2019	31.66	32.65	31.52	32.39	5,153,562	+0.29(+0.90%)
Jan 09, 2019	32.74	32.94	31.92	32.10	6,340,986	-0.49(-1.51%)
Jan 08, 2019	32.57	32.95	32.29	32.59	5,418,171	+0.31(+0.97%)
Jan 07, 2019	32.17	32.70	31.65	32.28	5,566,816	-0.04(-0.12%)
Jan 04, 2019	31.32	32.33	31.21	32.32	4,693,923	+1.37(+4.44%)
Jan 03, 2019	31.46	31.52	30.72	30.94	3,628,235	-0.73(-2.32%)
Jan 02, 2019	30.81	31.73	30.57	31.68	3,293,233	+0.39(+1.26%)
Dec 31, 2018	31.42	31.55	31.00	31.28	3,103,345	+0.03(+0.09%)
Dec 28, 2018	31.62	31.78	31.07	31.26	2,985,896	-0.20(-0.64%)
Dec 27, 2018	30.41	31.49	30.15	31.46	4,382,511	+0.54(+1.74%)
Dec 26, 2018	29.54	30.94	29.25	30.92	4,285,306	+1.54(+5.24%)
Dec 24, 2018	29.84	30.03	29.30	29.38	1,943,289	-0.67(-2.24%)
Dec 21, 2018	30.54	31.16	29.96	30.06	6,614,380	-0.28(-0.92%)
Dec 20, 2018	29.98	30.61	29.84	30.34	4,932,680	+0.29(+0.97%)
Dec 19, 2018	30.86	31.28	29.90	30.05	3,774,694	-0.71(-2.31%)
Dec 18, 2018	30.94	31.35	30.61	30.76	3,796,092	+0.05(+0.16%)
Dec 17, 2018	30.94	31.51	30.46	30.71	4,227,417	-0.26(-0.85%)
Dec 14, 2018	31.06	31.46	30.94	30.97	3,437,790	-0.41(-1.29%)
Dec 13, 2018	31.14	31.46	31.03	31.38	4,968,654	+0.49(+1.60%)
Dec 12, 2018	31.04	31.68	30.86	30.88	4,964,417	+0.32(+1.04%)
Dec 11, 2018	30.89	31.07	30.34	30.57	6,589,389	+0.13(+0.42%)
Dec 10, 2018	30.19	30.51	29.60	30.44	5,725,137	+0.25(+0.84%)
Dec 07, 2018	30.82	31.26	30.06	30.19	4,206,133	-0.79(-2.54%)
Dec 06, 2018	30.77	30.99	29.67	30.97	8,831,536	-0.39(-1.25%)
Dec 04, 2018	32.16	32.26	31.15	31.36	8,180,766	-0.95(-2.93%)
Dec 03, 2018	33.37	33.53	32.27	32.31	5,818,467	-0.59(-1.78%)
Nov 30, 2018	32.45	32.93	32.33	32.90	6,497,670	+0.48(+1.48%)
Nov 29, 2018	32.62	32.81	32.32	32.42	2,322,203	-0.37(-1.13%)
Nov 28, 2018	32.10	32.82	31.74	32.79	4,362,283	+0.76(+2.38%)
Nov 27, 2018	31.98	32.13	31.71	32.03	3,098,173	-0.06(-0.18%)
Nov 26, 2018	31.98	32.43	31.94	32.08	2,252,164	+0.33(+1.05%)
Nov 23, 2018	31.38	31.97	31.18	31.75	1,119,857	+0.05(+0.17%)
Nov 21, 2018		31.70	31.70	31.70	0	+0.31(+0.98%)
Nov 20, 2018	31.83	31.98	31.19	31.39	3,726,230	-0.59(-1.85%)
Nov 19, 2018	31.98	32.47	31.80	31.98	2,939,579	-0.15(-0.46%)
Nov 16, 2018	31.79	32.34	31.73	32.13	2,530,223	+0.11(+0.35%)
Nov 15, 2018	31.29	32.15	31.08	32.02	3,049,649	+0.47(+1.47%)
Nov 14, 2018	31.30	31.86	31.13	31.55	3,321,657	+0.44(+1.41%)
Nov 13, 2018	31.14	31.75	31.00	31.12	3,115,579	+0.25(+0.81%)
Nov 12, 2018	30.88	31.27	30.70	30.87	2,989,694	+0.01(+0.03%)
Nov 09, 2018	31.39	31.67	30.77	30.86	3,097,434	-0.80(-2.52%)
Nov 08, 2018	31.38	31.85	31.24	31.65	3,261,400	+0.13(+0.42%)
Nov 07, 2018	31.46	31.54	30.65	31.52	4,763,551	+0.28(+0.91%)
Nov 06, 2018	30.79	31.31	30.69	31.24	2,711,813	+0.47(+1.54%)
Nov 05, 2018	30.87	31.02	30.47	30.77	3,134,937	+0.08(+0.27%)
Nov 02, 2018	31.29	31.44	30.40	30.68	4,124,525	-0.44(-1.42%)