Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	36.28	36.34	35.77	35.89	3,940,968	-0.46(-1.26%)
Sep 27, 2018	36.39	36.51	36.01	36.34	2,172,182	+0.15(+0.41%)
Sep 26, 2018	36.63	36.68	36.13	36.20	3,449,648	-0.25(-0.68%)
Sep 25, 2018	36.99	37.12	36.37	36.44	3,542,071	-0.58(-1.58%)
Sep 24, 2018	37.81	37.86	36.85	37.03	3,542,046	-0.97(-2.55%)
Sep 21, 2018	38.28	38.36	37.91	38.00	4,463,137	-0.11(-0.29%)
Sep 20, 2018	37.79	38.22	37.68	38.11	3,173,146	+0.57(+1.53%)
Sep 19, 2018	37.40	37.86	37.40	37.53	2,942,645	+0.11(+0.28%)
Sep 18, 2018	37.30	37.54	36.74	37.43	2,380,194	+0.26(+0.69%)
Sep 17, 2018	37.16	37.88	37.11	37.17	3,154,680	+0.15(+0.41%)
Sep 14, 2018	36.83	37.18	36.78	37.02	3,020,902	+0.24(+0.64%)
Sep 13, 2018	36.83	37.02	36.57	36.78	2,051,538	+0.13(+0.36%)
Sep 12, 2018	36.28	36.73	35.95	36.65	3,332,500	+0.31(+0.84%)
Sep 11, 2018	36.70	36.81	36.18	36.34	4,292,379	-0.49(-1.33%)
Sep 10, 2018	36.54	37.31	36.50	36.83	3,410,668	+0.52(+1.42%)
Sep 07, 2018	36.19	36.45	35.91	36.32	3,539,840	-0.09(-0.25%)
Sep 06, 2018	36.78	37.00	36.31	36.41	3,691,110	-0.38(-1.04%)
Sep 05, 2018	35.81	36.80	35.73	36.79	6,682,369	+0.83(+2.30%)
Sep 04, 2018	35.76	36.01	35.62	35.97	3,918,527	-0.04(-0.12%)
Aug 31, 2018		36.01	36.01	36.01	0	+0.29(+0.83%)
Aug 30, 2018	35.92	36.08	35.53	35.71	3,185,989	-0.30(-0.83%)
Aug 29, 2018	36.03	36.14	35.72	36.01	1,838,588	-0.03(-0.09%)
Aug 28, 2018	36.22	36.37	36.01	36.04	2,994,947	-0.07(-0.19%)
Aug 27, 2018	35.69	36.38	35.54	36.11	3,082,564	+0.63(+1.76%)
Aug 24, 2018	35.02	35.55	34.92	35.49	3,669,052	+0.43(+1.22%)
Aug 23, 2018	35.51	35.54	34.80	35.06	2,914,150	-0.61(-1.70%)
Aug 22, 2018	35.71	35.81	35.52	35.67	3,283,166	-0.10(-0.28%)
Aug 21, 2018	36.00	36.15	35.67	35.77	4,291,450	-0.15(-0.41%)
Aug 20, 2018	35.50	36.09	35.47	35.91	4,809,311	+0.57(+1.61%)
Aug 17, 2018	34.66	35.54	34.58	35.34	4,607,360	+0.78(+2.25%)
Aug 16, 2018	34.26	34.76	34.21	34.57	3,635,450	+0.61(+1.78%)
Aug 15, 2018	33.76	34.00	33.32	33.96	3,759,421	-0.15(-0.43%)
Aug 14, 2018	33.77	34.27	33.69	34.11	4,015,362	+0.46(+1.36%)
Aug 13, 2018	33.47	34.08	33.47	33.65	3,697,086	+0.35(+1.04%)
Aug 10, 2018	33.47	33.59	33.02	33.30	2,813,826	-0.39(-1.17%)
Aug 09, 2018	33.81	33.96	33.40	33.70	2,425,363	-0.07(-0.20%)
Aug 08, 2018	34.08	34.17	33.69	33.76	2,212,185	-0.39(-1.14%)
Aug 07, 2018	33.28	34.51	33.28	34.15	2,490,989	+0.13(+0.37%)
Aug 06, 2018	34.44	34.72	33.99	34.03	3,315,914	+0.27(+0.79%)
Aug 03, 2018	33.15	33.81	33.15	33.76	3,935,884	+0.60(+1.80%)
Aug 02, 2018	33.27	33.51	32.90	33.16	3,956,141	-0.36(-1.06%)
Aug 01, 2018	34.32	34.42	33.34	33.52	3,423,972	-0.92(-2.66%)
Jul 31, 2018	34.24	34.56	34.12	34.43	4,879,057	+0.37(+1.09%)
Jul 30, 2018	34.61	35.01	34.00	34.06	4,296,570	-0.56(-1.60%)
Jul 27, 2018	34.26	34.65	34.26	34.62	4,357,299	+0.34(+0.99%)
Jul 26, 2018	33.69	34.60	33.69	34.28	5,698,704	+0.65(+1.95%)
Jul 25, 2018	32.51	33.67	32.51	33.62	6,902,710	+0.48(+1.45%)
Jul 24, 2018	33.69	34.07	32.00	33.14	9,218,044	+0.17(+0.52%)
Jul 23, 2018	32.85	33.27	32.71	32.97	5,093,656	+0.09(+0.27%)
Jul 20, 2018	33.12	33.13	32.79	32.88	3,248,972	-0.37(-1.10%)
Jul 19, 2018	33.20	33.38	32.84	33.24	3,924,327	+0.02(+0.06%)
Jul 18, 2018	32.51	33.61	32.51	33.22	4,878,509	+0.10(+0.32%)
Jul 17, 2018	32.59	33.13	32.55	33.12	2,915,065	+0.34(+1.02%)
Jul 16, 2018	33.27	33.28	32.67	32.78	3,505,230	-0.46(-1.39%)
Jul 13, 2018		33.38		33.24	4,248,069	+0.90(+2.79%)
Jul 12, 2018	32.28	32.44	32.02	32.34	2,053,024	+0.27(+0.83%)
Jul 11, 2018	32.40	32.45	31.92	32.08	1,973,641	-0.71(-2.17%)
Jul 10, 2018	32.82	32.95	32.48	32.79	2,644,459	+0.39(+1.20%)
Jul 09, 2018	32.00	32.48	31.87	32.40	4,241,379	+0.49(+1.53%)
Jul 06, 2018	31.79	32.00	31.45	31.91	3,647,124	+0.17(+0.54%)
Jul 05, 2018	31.77	31.86	31.50	31.74	4,090,880	+0.32(+1.03%)
Jul 03, 2018		31.42	31.42	31.42	0	-0.47(-1.48%)