Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	42.28	42.47	41.53	42.25	4,241,658	-0.23(-0.53%)
Oct 30, 2019	42.35	42.66	42.13	42.47	3,227,924	-0.47(-1.11%)
Oct 29, 2019	42.78	43.13	42.44	42.95	3,186,338	-0.11(-0.25%)
Oct 28, 2019	42.76	43.21	42.73	43.05	2,687,668	+0.34(+0.80%)
Oct 25, 2019	41.81	42.87	41.74	42.71	3,469,196	+0.89(+2.12%)
Oct 24, 2019	41.87	42.00	41.19	41.82	3,300,257	+0.11(+0.25%)
Oct 23, 2019	41.86	42.21	41.27	41.72	5,334,814	-0.70(-1.65%)
Oct 22, 2019	41.13	42.43	40.55	42.42	7,702,592	+1.87(+4.62%)
Oct 21, 2019	40.29	41.35	40.26	40.55	6,319,152	+0.54(+1.34%)
Oct 18, 2019	39.36	40.22	39.05	40.01	4,671,324	+0.70(+1.77%)
Oct 17, 2019	39.16	39.38	38.92	39.31	3,062,052	+0.39(+1.01%)
Oct 16, 2019	38.95	39.36	38.79	38.92	2,936,184	-0.15(-0.39%)
Oct 15, 2019	38.37	39.27	38.21	39.07	2,558,930	+0.48(+1.24%)
Oct 14, 2019	38.14	38.65	37.92	38.59	2,709,579	+0.21(+0.55%)
Oct 11, 2019	38.05	38.81	38.05	38.38	4,634,416	+0.99(+2.64%)
Oct 10, 2019	37.48	37.82	37.21	37.39	2,017,309	+0.24(+0.64%)
Oct 09, 2019	37.37	37.38	36.76	37.15	2,306,915	+0.18(+0.50%)
Oct 08, 2019	37.11	37.43	36.83	36.97	2,669,370	-0.65(-1.73%)
Oct 07, 2019	37.50	38.14	37.24	37.62	2,706,151	-0.06(-0.16%)
Oct 04, 2019	37.18	37.74	37.12	37.68	2,024,732	+0.47(+1.27%)
Oct 03, 2019	36.76	37.21	36.20	37.21	2,691,690	+0.43(+1.16%)
Oct 02, 2019	37.31	37.33	36.43	36.78	3,502,197	-0.73(-1.95%)
Oct 01, 2019	38.96	39.37	37.30	37.51	3,579,132	-1.37(-3.53%)
Sep 30, 2019	38.34	39.00	38.34	38.89	2,731,787	+0.56(+1.45%)
Sep 27, 2019	38.24	38.59	37.93	38.33	2,466,551	+0.14(+0.36%)
Sep 26, 2019	37.65	38.21	37.65	38.19	2,536,452	+0.19(+0.51%)
Sep 25, 2019	37.87	38.14	37.40	38.00	5,942,405	+0.12(+0.32%)
Sep 24, 2019	39.11	39.27	37.66	37.87	5,187,691	-1.22(-3.11%)
Sep 23, 2019	38.74	39.42	38.36	39.09	2,334,769	+0.03(+0.09%)
Sep 20, 2019	39.02	39.63	38.94	39.06	4,154,609	-0.02(-0.04%)
Sep 19, 2019	39.96	39.96	39.04	39.07	2,165,178	-0.22(-0.57%)
Sep 18, 2019	39.28	39.36	38.87	39.30	2,130,011	-0.08(-0.20%)
Sep 17, 2019	39.39	39.46	38.82	39.37	2,618,142	-0.03(-0.08%)
Sep 16, 2019	39.45	39.66	39.30	39.41	1,819,303	-0.32(-0.81%)
Sep 13, 2019	39.88	40.02	39.09	39.73	2,020,952	+0.19(+0.48%)
Sep 12, 2019	39.99	39.99	39.27	39.54	3,401,698	-0.63(-1.56%)
Sep 11, 2019	39.75	40.23	39.16	40.17	3,768,521	+0.23(+0.57%)
Sep 10, 2019	39.12	40.01	39.00	39.94	3,909,106	+0.80(+2.04%)
Sep 09, 2019	38.16	39.25	38.01	39.14	3,655,065	+1.18(+3.12%)
Sep 06, 2019	38.14	38.40	37.85	37.96	2,880,104	+0.08(+0.21%)
Sep 05, 2019	36.83	38.10	36.83	37.88	4,528,066	+1.52(+4.19%)
Sep 04, 2019	36.07	36.51	35.95	36.36	3,441,990	+0.68(+1.90%)
Sep 03, 2019	36.15	36.35	35.29	35.68	3,954,622	-0.73(-2.01%)
Aug 30, 2019	36.55	36.84	36.25	36.41	3,153,405	+0.10(+0.28%)
Aug 29, 2019	35.96	36.38	35.76	36.31	3,989,769	+0.83(+2.33%)
Aug 28, 2019	35.08	35.70	34.75	35.49	4,346,220	+0.26(+0.73%)
Aug 27, 2019	35.38	35.65	35.12	35.23	2,370,829	+0.13(+0.38%)
Aug 26, 2019	35.17	35.30	34.66	35.10	2,302,981	+0.37(+1.06%)
Aug 23, 2019	35.60	35.76	34.51	34.73	3,149,444	-1.06(-2.96%)
Aug 22, 2019	36.23	36.59	35.65	35.79	2,245,491	-0.33(-0.92%)
Aug 21, 2019	36.13	36.36	35.94	36.13	1,977,695	+0.37(+1.03%)
Aug 20, 2019	36.00	36.15	35.64	35.76	3,199,432	-0.28(-0.77%)
Aug 19, 2019	36.49	36.64	35.90	36.04	2,133,135	+0.22(+0.62%)
Aug 16, 2019	35.69	36.04	35.50	35.81	2,689,621	+0.43(+1.22%)
Aug 15, 2019	35.28	35.56	35.04	35.38	2,201,543	+0.20(+0.57%)
Aug 14, 2019	36.19	36.34	35.11	35.18	3,325,658	-1.67(-4.52%)
Aug 13, 2019	35.70	37.46	35.59	36.85	3,310,841	+1.04(+2.92%)
Aug 12, 2019	35.75	36.00	35.55	35.80	2,826,050	-0.24(-0.66%)
Aug 09, 2019	36.57	36.57	35.75	36.04	2,342,372	-0.71(-1.94%)
Aug 08, 2019	36.18	36.78	36.18	36.75	2,381,135	+0.69(+1.90%)
Aug 07, 2019	35.67	36.19	35.38	36.07	3,130,528	-0.15(-0.41%)
Aug 06, 2019	35.76	36.40	35.75	36.22	3,331,880	+0.61(+1.71%)
Aug 05, 2019	36.57	36.78	35.34	35.61	4,945,385	-1.54(-4.15%)
Aug 02, 2019	37.63	37.73	36.66	37.15	3,992,128	-0.51(-1.35%)