PCAR (PACCAR Inc.) - Sector: Capital Goods / Industry: Auto Manufacturing



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-13 71.80 71.53 70.51 72.18 0.4776% 0.8569% 2.3137% 259,547 $18,565,396
2019-09-12 72.00 71.19 70.70 72.00 -1.5625% -0.4425% 1.8056% 1,878,900 $133,758,891
2019-09-11 71.57 72.32 70.51 72.43 0.5702% -0.4728% 2.6508% 2,093,200 $151,380,224
2019-09-10 70.43 71.91 70.21 72.03 2.0434% -0.0568% 2.5267% 2,171,200 $156,130,992
2019-09-09 68.70 70.47 68.43 70.67 3.1168% 0.5268% 3.1697% 2,030,100 $143,061,147
2019-09-06 68.67 68.34 68.14 69.13 0.2053% 0.6891% 1.4321% 1,599,800 $109,330,332
2019-09-05 66.31 68.20 66.31 68.60 4.1858% 1.2985% 3.3382% 2,514,900 $171,516,180
2019-09-04 64.94 65.46 64.72 65.73 1.8991% 1.0897% 1.5366% 1,878,600 $122,973,155
2019-09-03 65.08 64.24 63.54 65.45 -2.0134% -0.7322% 2.9183% 2,178,600 $139,953,264
2019-08-30 65.81 65.56 65.26 66.33 0.2753% 0.6577% 1.6131% 1,750,600 $114,769,336
2019-08-29 64.75 65.38 64.38 65.49 2.3321% 1.3461% 1.6949% 2,216,000 $144,882,080
2019-08-28 63.15 63.89 62.57 64.28 0.7252% -0.4414% 2.6602% 2,414,000 $154,230,460
2019-08-27 63.69 63.43 63.23 64.18 0.3798% 0.7913% 1.4802% 1,311,000 $83,156,730
2019-08-26 63.32 63.19 62.41 63.55 1.0555% 1.2634% 1.7939% 1,279,100 $80,826,329
2019-08-23 64.09 62.53 62.13 64.39 -2.964% -0.5431% 3.5099% 1,747,500 $109,271,175
2019-08-22 65.23 64.44 64.19 65.88 -0.9225% 0.2921% 2.5653% 1,247,200 $80,369,568
2019-08-21 65.04 65.04 64.71 65.46 1.0252% 1.0252% 1.1457% 1,098,500 $71,446,440
2019-08-20 64.81 64.38 64.17 65.08 -0.7707% -0.1079% 1.3983% 1,777,100 $114,409,697
2019-08-19 65.69 64.88 64.64 65.97 0.6203% 1.8766% 2.0161% 1,184,800 $76,869,824
2019-08-16 64.25 64.48 63.91 64.89 1.2245% 0.8653% 1.5102% 1,477,600 $95,275,648
2019-08-15 63.51 63.70 63.09 64.03 0.5684% 0.2684% 1.4681% 1,221,500 $77,809,550
2019-08-14 65.15 63.34 63.22 65.42 -4.5222% -1.7938% 3.3629% 1,848,000 $117,052,320
2019-08-13 64.27 66.34 64.07 67.45 2.4082% -0.7873% 5.0111% 1,837,900 $121,926,286
2019-08-12 64.69 64.78 64.32 65.14 -0.6594% -0.7974% 1.2588% 1,549,100 $100,350,698
2019-08-09 66.17 65.21 64.69 66.17 -1.9398% -0.4962% 2.2367% 1,294,600 $84,420,865
2019-08-08 65.46 66.50 65.46 66.54 1.9001% 0.3065% 1.6231% 1,316,000 $87,514,000
2019-08-07 64.54 65.26 64.01 65.48 -0.412% -1.5108% 2.245% 1,730,100 $112,906,326
2019-08-06 64.71 65.53 64.68 65.86 1.7073% 0.4346% 1.7917% 1,841,500 $120,673,495
2019-08-05 66.16 64.43 63.95 66.55 -4.1506% -1.5769% 3.9068% 2,733,300 $176,106,519
2019-08-02 68.08 67.22 66.33 68.26 -1.3502% -0.0881% 2.8274% 2,206,300 $148,307,486
2019-08-01 70.04 68.14 67.79 70.89 -2.8514% -0.1426% 4.373% 1,766,500 $120,369,310
2019-07-31 70.94 70.14 69.41 71.36 -1.1695% -0.0423% 2.7326% 2,056,200 $144,221,868
2019-07-30 70.54 70.97 69.20 71.03 -0.7551% -1.3565% 2.578% 1,241,800 $88,130,546
2019-07-29 71.71 71.51 71.36 72.31 -0.2232% 0.0558% 1.3138% 1,219,000 $87,170,690
2019-07-26 71.63 71.67 70.90 72.04 0% -0.0558% 1.5825% 1,471,300 $105,448,071
2019-07-25 72.43 71.67 70.97 72.43 -0.6515% 0.402% 2.0124% 1,710,800 $122,613,036
2019-07-24 69.36 72.14 69.36 72.41 4.2034% 0.1878% 4.2121% 2,505,900 $180,775,626
2019-07-23 67.01 69.23 67.00 69.76 0.1012% -3.1087% 3.9564% 3,492,200 $241,765,006
2019-07-22 69.53 69.16 68.99 70.14 -0.2452% 0.2885% 1.6349% 2,302,600 $159,247,816
2019-07-19 69.59 69.33 69.08 70.25 0.3619% 0.7383% 1.6655% 2,923,200 $202,665,456
2019-07-18 70.02 69.08 68.26 70.17 -1.5113% -0.1711% 2.722% 2,439,100 $168,493,028
2019-07-17 72.53 70.14 70.14 72.53 -3.3485% -0.0551% 3.2952% 1,996,800 $140,055,552
2019-07-16 71.51 72.57 71.13 72.68 1.4965% 0.0123% 2.1326% 1,707,900 $123,942,302
2019-07-15 72.16 71.50 70.71 72.41 -0.8734% 0.0416% 2.3477% 1,833,800 $131,116,700
2019-07-12 71.09 72.13 71.09 72.18 1.9073% 0.438% 1.5101% 1,284,000 $92,614,920
2019-07-11 70.55 70.78 69.89 70.84 0.3829% 0.0567% 1.343% 1,055,800 $74,729,524
2019-07-10 70.98 70.51 70.22 71.48 -0.1699% 0.4955% 1.7627% 1,286,800 $90,732,268
2019-07-09 70.45 70.63 70.13 70.72 -0.0425% -0.2972% 0.8343% 1,274,900 $90,046,187
2019-07-08 70.36 70.66 70.23 70.91 0.0708% -0.3541% 0.959% 1,124,300 $79,443,038
2019-07-05 70.92 70.61 69.37 70.92 -0.8287% -0.3933% 2.1856% 1,298,800 $91,708,268
2019-07-03 71.51 71.20 70.64 71.74 -0.2102% 0.2242% 1.5403% 796,500 $56,710,800
2019-07-02 71.07 71.35 70.98 71.81 -1.232% -1.6213% 1.1558% 1,409,500 $100,567,824
2019-07-01 72.63 72.24 71.36 72.86 0.8094% 1.3529% 2.0587% 1,655,800 $119,614,991
2019-06-28 70.94 71.66 70.63 71.86 1.3722% 0.3537% 1.7171% 2,644,100 $189,476,206
2019-06-27 71.00 70.69 70.26 71.33 -0.3103% 0.1269% 1.4987% 1,167,400 $82,523,506
2019-06-26 71.56 70.91 70.76 71.88 -0.547% 0.3647% 1.5582% 1,157,400 $82,071,234
2019-06-25 71.56 71.30 71.06 71.89 -0.1401% 0.2241% 1.1545% 1,088,300 $77,595,790
2019-06-24 71.23 71.40 71.00 72.01 0.0841% -0.1542% 1.4026% 839,800 $59,961,720
2019-06-21 72.07 71.34 71.30 72.47 -1.2322% -0.2215% 1.6203% 1,796,000 $128,126,640
2019-06-20 72.04 72.23 71.58 72.39 1.4466% 1.1798% 1.1189% 1,276,400 $92,194,372
2019-06-19 71.00 71.20 70.50 71.41 0.2958% 0.0172% 1.2743% 1,178,600 $83,916,320
2019-06-18 69.82 70.99 69.64 71.49 2.5274% 0.8377% 2.5878% 1,208,100 $85,763,019
2019-06-17 69.93 69.24 69.11 70.14 -1.114% -0.1285% 1.4685% 849,100 $58,791,683
2019-06-14 70.00 70.02 69.22 70.30 0.0715% 0.045% 1.5293% 838,000 $58,676,760
2019-06-13 69.89 69.97 69.60 70.29 0.2148% 0.1003% 0.9802% 832,500 $58,250,025
2019-06-12 69.78 69.82 69.44 70.00 0.043% -0.0143% 0.8% 897,000 $62,628,539
2019-06-11 70.75 69.79 69.75 71.10 -0.584% 0.7835% 1.8987% 1,357,300 $94,725,967
2019-06-10 70.48 70.20 69.92 70.86 -0.0285% 0.3703% 1.3266% 1,212,200 $85,096,440
2019-06-07 70.13 70.22 69.60 70.79 0.6883% 0.5592% 1.681% 1,152,700 $80,942,594
2019-06-06 69.09 69.74 68.66 69.80 0.8678% -0.0723% 1.6332% 1,135,600 $79,196,744
2019-06-05 68.99 69.14 68.16 69.65 0.7578% 0.5392% 2.1393% 1,700,000 $117,538,000
2019-06-04 66.76 68.62 66.61 68.65 3.6086% 0.8002% 2.9716% 1,801,600 $123,625,792
2019-06-03 65.98 66.23 65.84 66.74 0.6229% 0.2431% 1.3485% 1,775,000 $117,558,250
2019-05-31 66.49 65.82 65.78 67.06 -3.2628% -2.2781% 1.9087% 1,779,900 $117,153,017
2019-05-30 67.62 68.04 67.62 68.38 0.7851% 0.1629% 1.1114% 923,400 $62,828,136
2019-05-29 66.57 67.51 66.33 67.59 0.611% -0.7899% 1.8642% 1,535,100 $103,634,601
2019-05-28 67.71 67.10 67.09 68.29 -0.6809% 0.222% 1.7572% 1,748,800 $117,344,479
2019-05-24 67.48 67.56 67.02 67.62 0.7456% 0.6263% 0.8873% 1,143,200 $77,234,592
2019-05-23 67.49 67.06 66.63 67.89 -1.6427% -1.012% 1.8559% 2,344,500 $157,222,170
2019-05-22 69.94 68.18 68.16 70.05 -2.8083% -0.2994% 2.6981% 1,555,400 $106,047,172
2019-05-21 69.84 70.15 69.15 70.23 1.1973% 0.7501% 1.5448% 1,201,200 $84,264,180
2019-05-20 68.77 69.32 68.31 70.07 0.1155% -0.6788% 2.5118% 1,534,100 $106,343,811
2019-05-17 69.49 69.24 68.90 70.15 -0.93% -0.5723% 1.7819% 1,503,500 $104,102,339
2019-05-16 69.47 69.89 69.44 70.39 1.0409% 0.4337% 1.354% 1,063,200 $74,307,048
2019-05-15 68.02 69.17 67.77 69.45 0.6695% -1.0042% 2.426% 1,512,600 $104,626,542
2019-05-14 67.74 68.71 67.52 68.98 1.5819% 0.1478% 2.1166% 1,585,100 $108,912,220
2019-05-13 67.88 67.64 67.02 68.22 -2.6903% -2.345% 1.759% 2,124,200 $143,680,888
2019-05-10 68.76 69.51 67.75 69.69 0.7245% -0.3623% 2.7768% 1,799,000 $125,048,490
2019-05-09 68.32 69.01 67.49 69.18 0.2469% -0.7554% 2.4429% 1,791,800 $123,652,118
2019-05-08 68.82 68.84 68.41 69.38 -0.0145% -0.0436% 1.3981% 1,515,700 $104,340,788
2019-05-07 68.66 68.85 68.07 69.13 -0.8354% -1.109% 1.5333% 2,225,400 $153,218,790
2019-05-06 70.00 69.43 68.93 70.49 -2.7319% -1.9333% 2.2131% 2,249,100 $156,155,013
2019-05-03 70.67 71.38 70.41 71.50 1.6954% 0.6839% 1.5245% 1,733,300 $123,722,953
2019-05-02 70.88 70.19 69.96 71.09 -0.9315% 0.0423% 1.5895% 2,147,200 $150,711,968
2019-05-01 71.80 70.85 70.83 72.28 -1.1441% 0.1814% 2.0091% 2,233,000 $158,208,050
2019-04-30 72.00 71.67 69.84 73.00 0.4907% 0.9534% 4.3288% 3,733,000 $267,544,110
2019-04-29 71.00 71.32 70.72 71.38 0.5073% 0.0564% 0.9246% 1,836,800 $131,000,575
2019-04-26 70.43 70.96 70.12 71.03 1.1403% 0.3848% 1.2811% 2,054,400 $145,780,224
2019-04-25 70.80 70.16 69.96 70.80 -1.8467% -0.9513% 1.1864% 1,314,100 $92,197,256
2019-04-24 71.08 71.48 70.70 71.71 0% 0% 0% 1,359,900 $97,205,652