Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	34.90	35.81	34.58	35.22	3,930,887	-0.66(-1.83%)
Mar 30, 2020	33.79	36.00	33.67	35.87	3,858,728	+1.60(+4.67%)
Mar 27, 2020	33.56	35.09	33.27	34.27	3,117,106	-0.55(-1.59%)
Mar 26, 2020	34.05	35.13	33.23	34.82	4,780,393	+0.85(+2.49%)
Mar 25, 2020	32.58	35.08	32.22	33.98	5,411,156	+1.14(+3.47%)
Mar 24, 2020	30.09	32.92	29.88	32.84	5,772,530	+4.08(+14.21%)
Mar 23, 2020	30.41	31.00	28.29	28.75	5,787,715	-1.38(-4.57%)
Mar 20, 2020	31.95	32.48	29.98	30.13	6,093,954	-2.15(-6.66%)
Mar 19, 2020	31.81	33.57	30.32	32.28	5,177,841	+0.16(+0.50%)
Mar 18, 2020	32.98	33.64	30.93	32.12	5,778,321	-2.26(-6.57%)
Mar 17, 2020	34.82	35.47	33.73	34.37	6,205,394	-0.29(-0.83%)
Mar 16, 2020	33.42	36.85	33.41	34.66	6,088,675	-2.86(-7.62%)
Mar 13, 2020	35.53	37.54	34.22	37.52	6,470,639	+3.41(+10.00%)
Mar 12, 2020	32.99	36.19	32.99	34.11	7,918,676	-1.89(-5.25%)
Mar 11, 2020	35.97	36.82	35.24	36.00	4,530,357	-1.24(-3.34%)
Mar 10, 2020	36.26	37.25	35.12	37.24	4,378,719	+2.15(+6.14%)
Mar 09, 2020	34.84	35.69	34.39	35.09	6,007,779	-2.10(-5.65%)
Mar 06, 2020	35.92	37.43	35.81	37.19	4,692,758	-0.46(-1.22%)
Mar 05, 2020	38.75	38.83	37.45	37.65	3,951,275	-2.36(-5.89%)
Mar 04, 2020	39.45	40.05	39.03	40.01	2,933,616	+1.09(+2.81%)
Mar 03, 2020	39.82	40.95	38.74	38.91	4,604,053	-1.23(-3.06%)
Mar 02, 2020	38.78	40.15	38.17	40.14	4,483,228	+1.60(+4.16%)
Feb 28, 2020	37.78	38.89	37.53	38.54	7,280,076	-0.50(-1.28%)
Feb 27, 2020	39.40	40.29	38.67	39.04	5,785,988	-0.95(-2.38%)
Feb 26, 2020	40.86	41.07	39.82	39.99	3,752,354	-0.33(-0.81%)
Feb 25, 2020	42.11	42.20	40.18	40.32	4,720,315	-1.58(-3.77%)
Feb 24, 2020	42.11	42.47	41.69	41.90	2,972,011	-1.52(-3.49%)
Feb 21, 2020	43.21	43.51	42.95	43.41	3,365,683	-0.10(-0.24%)
Feb 20, 2020	42.73	43.58	42.66	43.52	2,969,251	+0.75(+1.76%)
Feb 19, 2020	42.84	42.98	42.42	42.76	1,961,081	-0.04(-0.09%)
Feb 18, 2020	42.96	43.24	42.57	42.80	2,484,795	-0.25(-0.59%)
Feb 14, 2020	43.03	43.13	42.68	43.06	5,135,405	-0.05(-0.12%)
Feb 13, 2020	43.79	43.95	43.06	43.11	3,445,867	-1.00(-2.26%)
Feb 12, 2020	43.78	44.32	43.78	44.10	3,230,795	+0.52(+1.19%)
Feb 11, 2020	43.63	43.72	43.28	43.59	3,360,729	+0.20(+0.46%)
Feb 10, 2020	43.09	43.45	43.00	43.38	2,775,021	+0.13(+0.29%)
Feb 07, 2020	44.23	44.27	43.18	43.26	3,634,543	-1.25(-2.81%)
Feb 06, 2020	44.87	45.03	44.32	44.51	2,933,226	-0.23(-0.51%)
Feb 05, 2020	44.31	44.84	44.15	44.74	3,466,398	+1.04(+2.38%)
Feb 04, 2020	43.38	43.78	43.22	43.70	4,314,129	+1.06(+2.48%)
Feb 03, 2020	42.95	43.31	42.52	42.64	4,476,459	+0.07(+0.18%)
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%)