Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	43.29	43.32	42.37	42.57	5,774,407	-1.06(-2.43%)
Jan 30, 2020	43.32	43.68	43.01	43.63	3,599,765	-0.03(-0.07%)
Jan 29, 2020	44.30	44.79	43.58	43.66	4,159,919	-0.38(-0.86%)
Jan 28, 2020	43.79	44.48	43.01	44.04	5,597,094	+0.92(+2.13%)
Jan 27, 2020	43.21	43.52	42.94	43.12	4,128,542	-0.93(-2.11%)
Jan 24, 2020	44.30	44.32	43.73	44.05	2,685,856	-0.46(-1.04%)
Jan 23, 2020	44.01	44.61	43.42	44.51	2,094,838	+0.38(+0.86%)
Jan 22, 2020	44.67	44.69	44.07	44.14	1,727,906	-0.34(-0.77%)
Jan 21, 2020	45.02	45.02	44.32	44.48	2,663,510	-0.56(-1.25%)
Jan 17, 2020	45.20	45.45	44.88	45.04	3,000,865	-0.02(-0.05%)
Jan 16, 2020	44.69	45.07	44.43	45.06	2,319,155	+0.63(+1.42%)
Jan 15, 2020	44.68	44.76	44.32	44.43	2,551,972	-0.42(-0.95%)
Jan 14, 2020	45.15	45.31	44.77	44.86	2,509,241	+0.08(+0.18%)
Jan 13, 2020	44.70	44.81	44.40	44.78	1,888,257	+0.14(+0.32%)
Jan 10, 2020	45.07	45.17	44.58	44.63	2,101,512	-0.37(-0.82%)
Jan 09, 2020	45.23	45.41	44.50	45.00	3,194,350	-0.29(-0.65%)
Jan 08, 2020	44.88	45.43	44.31	45.29	3,195,260	+0.60(+1.33%)
Jan 07, 2020	44.63	44.80	44.33	44.70	3,034,599	-0.30(-0.66%)
Jan 06, 2020	44.90	45.04	44.41	45.00	3,138,750	-0.17(-0.37%)
Jan 03, 2020	44.92	45.22	44.55	45.16	2,797,425	-0.45(-0.98%)
Jan 02, 2020	45.43	45.70	45.10	45.61	3,018,243	+0.24(+0.52%)
Dec 31, 2019	45.37	45.62	45.15	45.37	1,823,460	+0.07(+0.16%)
Dec 30, 2019	45.50	45.58	45.09	45.30	1,368,222	-0.25(-0.55%)
Dec 27, 2019	45.75	45.80	45.43	45.55	1,207,040	-0.06(-0.13%)
Dec 26, 2019	45.67	45.70	45.25	45.61	894,649	+0.01(+0.03%)
Dec 24, 2019	45.66	45.66	45.37	45.60	575,627	-0.03(-0.08%)
Dec 23, 2019	45.87	46.15	45.54	45.63	2,007,781	-0.36(-0.77%)
Dec 20, 2019	46.02	46.04	45.42	45.99	8,950,645	+0.28(+0.60%)
Dec 19, 2019	46.26	46.39	45.55	45.71	2,977,395	-0.36(-0.78%)
Dec 18, 2019	45.83	46.15	45.65	46.07	3,199,693	+0.26(+0.57%)
Dec 17, 2019	46.14	46.35	45.76	45.81	4,131,963	-0.37(-0.81%)
Dec 16, 2019	46.15	46.51	46.06	46.19	3,427,616	+0.45(+0.99%)
Dec 13, 2019	46.09	46.43	45.48	45.73	2,593,310	-0.52(-1.13%)
Dec 12, 2019	45.41	46.39	45.28	46.26	2,951,969	+0.86(+1.90%)
Dec 11, 2019	45.45	45.63	45.19	45.39	2,059,146	+0.11(+0.25%)
Dec 10, 2019	45.22	45.37	44.91	45.28	2,531,369	+0.07(+0.16%)
Dec 09, 2019	45.22	45.27	44.94	45.21	1,655,309	-0.03(-0.06%)
Dec 06, 2019	45.21	45.48	45.16	45.24	1,631,264	+0.56(+1.26%)
Dec 05, 2019	44.63	44.76	44.36	44.67	2,839,135	+0.15(+0.34%)
Dec 04, 2019	44.80	45.17	44.52	44.52	2,409,906	-0.14(-0.31%)
Dec 03, 2019	44.40	44.74	43.99	44.66	2,982,055	-0.34(-0.76%)
Dec 02, 2019	45.59	45.72	44.98	45.00	2,683,095	-0.37(-0.82%)
Nov 29, 2019	45.51	45.73	45.33	45.38	1,512,913	-0.44(-0.96%)
Nov 27, 2019	45.54	45.87	45.17	45.82	1,997,074	+0.21(+0.47%)
Nov 26, 2019	45.53	45.63	45.13	45.60	2,615,612	+0.14(+0.32%)
Nov 25, 2019	45.00	45.55	44.71	45.46	2,561,226	+0.60(+1.34%)
Nov 22, 2019	44.60	44.89	44.47	44.86	1,864,020	+0.36(+0.81%)
Nov 21, 2019	44.21	44.61	44.04	44.50	2,805,695	+0.52(+1.19%)
Nov 20, 2019	44.06	44.31	43.71	43.97	1,896,652	-0.32(-0.73%)
Nov 19, 2019	44.57	44.78	44.06	44.30	1,999,497	-0.33(-0.75%)
Nov 18, 2019	44.36	44.71	44.17	44.63	2,017,804	-0.11(-0.24%)
Nov 15, 2019	44.75	44.88	44.44	44.74	2,341,187	+0.38(+0.87%)
Nov 14, 2019	44.77	44.77	44.20	44.35	2,132,656	+0.22(+0.49%)
Nov 13, 2019	44.13	44.22	43.63	44.13	2,365,051	-0.16(-0.37%)
Nov 12, 2019	44.56	44.60	44.21	44.30	2,154,909	-0.27(-0.61%)
Nov 11, 2019	44.38	44.70	44.30	44.57	1,511,002	-0.09(-0.19%)
Nov 08, 2019	44.25	44.67	44.12	44.65	1,972,149	+0.29(+0.65%)
Nov 07, 2019	44.43	44.75	44.20	44.36	3,353,835	+0.11(+0.24%)
Nov 06, 2019	44.13	44.32	43.62	44.26	2,337,599	+0.01(+0.01%)
Nov 05, 2019	44.08	44.63	43.65	44.25	3,498,468	+0.21(+0.47%)
Nov 04, 2019	43.54	44.11	43.38	44.05	3,349,262	+0.69(+1.60%)