Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	32.53	33.12	32.48	32.56	3,264,149	-0.04(-0.13%)
Jun 28, 2018	32.30	32.72	32.20	32.60	2,660,103	+0.15(+0.45%)
Jun 27, 2018	32.73	33.20	32.44	32.45	2,368,816	-0.21(-0.64%)
Jun 26, 2018	32.66	32.84	32.48	32.66	4,266,740	+0.01(+0.03%)
Jun 25, 2018	32.48	33.04	32.16	32.65	6,167,424	+0.02(+0.05%)
Jun 22, 2018	32.62	32.85	32.36	32.63	5,049,341	+0.32(+0.98%)
Jun 21, 2018	32.75	32.75	32.04	32.32	3,214,794	-0.53(-1.60%)
Jun 20, 2018	33.07	33.12	32.78	32.84	3,322,431	-0.13(-0.38%)
Jun 19, 2018	33.03	33.12	32.61	32.97	4,101,199	-0.44(-1.31%)
Jun 18, 2018	33.37	33.64	33.14	33.41	2,749,762	-0.22(-0.66%)
Jun 15, 2018		33.81	32.87	33.63	6,285,875	+0.13(+0.38%)
Jun 14, 2018	33.71	34.01	33.40	33.50	2,440,533	-0.13(-0.39%)
Jun 13, 2018	34.33	34.33	33.61	33.63	2,338,197	-0.63(-1.82%)
Jun 12, 2018	34.46	34.63	34.16	34.26	2,671,256	-0.21(-0.61%)
Jun 11, 2018	34.21	34.53	34.16	34.47	2,196,275	+0.18(+0.52%)
Jun 08, 2018	34.22	34.36	33.99	34.29	2,541,522	+0.15(+0.43%)
Jun 07, 2018	34.40	34.50	33.98	34.14	3,087,969	-0.27(-0.78%)
Jun 06, 2018		34.42		34.41	3,888,603	+0.57(+1.68%)
Jun 05, 2018	33.78	34.05	33.37	33.84	5,045,963	+0.70(+2.11%)
Jun 04, 2018	33.13	33.47	32.98	33.14	2,544,592	+0.06(+0.17%)
Jun 01, 2018	32.91	33.31	32.91	33.09	3,118,760	+0.39(+1.19%)
May 31, 2018	33.26	33.51	32.39	32.70	7,481,645	-1.07(-3.17%)
May 30, 2018	33.51	33.95	33.39	33.77	2,908,209	+0.40(+1.20%)
May 29, 2018	33.65	33.89	33.13	33.37	2,890,359	-0.59(-1.75%)
May 25, 2018		33.96	33.96	33.96	0	-0.31(-0.90%)
May 24, 2018	34.24	34.46	33.91	34.27	2,511,309	+0.07(+0.22%)
May 23, 2018	34.28	34.45	33.79	34.20	2,748,491	-0.34(-0.99%)
May 22, 2018	34.81	35.07	34.52	34.54	2,996,865	-0.14(-0.41%)
May 21, 2018	34.40	34.95	34.18	34.68	2,457,069	+0.53(+1.54%)
May 18, 2018	33.87	34.31	33.69	34.16	2,653,171	+0.38(+1.12%)
May 17, 2018	33.54	34.11	33.42	33.78	2,330,426	+0.20(+0.59%)
May 16, 2018	33.41	33.77	33.33	33.58	2,443,851	+0.20(+0.61%)
May 15, 2018	33.00	33.45	32.96	33.37	3,765,263	+0.17(+0.52%)
May 14, 2018	33.36	33.59	33.13	33.20	4,977,755	-0.17(-0.50%)
May 11, 2018	33.40	33.69	33.04	33.37	4,593,882	+0.02(+0.05%)
May 10, 2018	33.64	33.70	33.31	33.35	3,726,874	-0.15(-0.45%)
May 09, 2018	33.78	33.87	33.20	33.51	3,574,099	-0.10(-0.31%)
May 08, 2018	33.71	33.85	33.35	33.61	2,965,622	-0.13(-0.39%)
May 07, 2018	33.45	33.89	33.45	33.74	3,514,841	+0.37(+1.10%)
May 04, 2018	32.55	33.57	32.29	33.37	3,465,592	+0.61(+1.85%)
May 03, 2018	32.35	32.88	31.58	32.77	4,969,985	+0.25(+0.76%)
May 02, 2018	32.56	33.14	32.01	32.52	6,501,091	-0.74(-2.22%)
May 01, 2018	33.22	33.35	32.42	33.26	4,520,738	-0.05(-0.14%)
Apr 30, 2018	33.87	33.92	33.30	33.31	4,364,310	-0.39(-1.15%)
Apr 27, 2018	33.58	33.87	33.44	33.69	2,769,721	+0.08(+0.23%)
Apr 26, 2018	34.03	34.04	33.17	33.62	6,149,273	-0.33(-0.99%)
Apr 25, 2018	33.76	34.41	33.39	33.95	7,471,434	-0.01(-0.03%)
Apr 24, 2018	36.68	37.35	33.20	33.96	10,658,307	-2.35(-6.47%)
Apr 23, 2018	36.23	36.57	36.13	36.31	4,389,391	+0.12(+0.33%)
Apr 20, 2018	36.54	36.63	35.98	36.19	4,150,759	-0.24(-0.66%)
Apr 19, 2018	36.84	37.04	36.14	36.43	4,823,708	-0.65(-1.75%)
Apr 18, 2018	36.85	37.44	36.63	37.08	4,380,314	+0.60(+1.63%)
Apr 17, 2018	36.62	36.76	36.33	36.48	4,390,255	+0.12(+0.32%)
Apr 16, 2018	35.86	36.50	35.67	36.37	4,457,995	+0.86(+2.43%)
Apr 13, 2018	35.93	35.93	35.33	35.50	3,038,993	-0.16(-0.45%)
Apr 12, 2018	35.22	35.90	35.14	35.67	3,070,554	+0.60(+1.72%)
Apr 11, 2018	35.08	35.40	34.97	35.06	3,036,761	-0.37(-1.05%)
Apr 10, 2018	35.00	35.61	34.73	35.44	4,380,878	+1.16(+3.37%)
Apr 09, 2018	34.96	35.00	34.23	34.28	4,692,216	-0.38(-1.10%)
Apr 06, 2018				34.66	4,328,479	-1.09(-3.04%)
Apr 05, 2018	35.49	36.11	35.29	35.75	6,141,451	+0.53(+1.50%)
Apr 04, 2018	33.73	35.36	33.66	35.22	7,371,783	+0.85(+2.47%)
Apr 03, 2018	33.86	34.42	33.63	34.37	5,078,588	+0.68(+2.02%)