Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	25.27	25.31	24.75	25.02	4,805,997	-0.23(-0.92%)
Oct 29, 2015	25.49	25.55	25.07	25.26	3,896,953	-0.28(-1.10%)
Oct 28, 2015	24.50	25.57	24.02	25.54	9,837,491	+1.20(+4.94%)
Oct 27, 2015	24.45	25.66	23.51	24.34	14,837,540	-1.75(-6.72%)
Oct 26, 2015	26.09	26.22	25.95	26.09	8,672,827	+0.02(+0.07%)
Oct 23, 2015	25.70	26.16	25.54	26.07	6,347,278	+0.44(+1.71%)
Oct 22, 2015	25.59	25.79	25.13	25.63	5,629,258	+0.55(+2.20%)
Oct 21, 2015	25.31	25.53	25.00	25.08	5,299,193	-0.12(-0.47%)
Oct 20, 2015	24.50	25.28	24.37	25.20	6,944,750	+0.36(+1.45%)
Oct 19, 2015	24.93	25.18	24.69	24.84	5,942,526	-0.13(-0.51%)
Oct 16, 2015	25.52	25.52	24.69	24.97	9,246,295	-0.45(-1.78%)
Oct 15, 2015	25.46	25.90	25.05	25.42	4,954,423	+0.09(+0.34%)
Oct 14, 2015	25.77	25.77	25.27	25.33	3,936,969	-0.29(-1.13%)
Oct 13, 2015	25.97	26.00	25.54	25.62	4,595,013	-0.45(-1.73%)
Oct 12, 2015	26.31	26.52	26.02	26.08	3,115,258	-0.20(-0.76%)
Oct 09, 2015	26.29	26.58	26.10	26.27	4,052,371	-0.25(-0.93%)
Oct 08, 2015	26.08	26.60	25.98	26.52	3,984,345	+0.36(+1.36%)
Oct 07, 2015	25.85	26.46	25.74	26.17	6,802,980	+0.46(+1.77%)
Oct 06, 2015	25.66	25.89	25.50	25.71	4,651,700	-0.08(-0.29%)
Oct 05, 2015	24.97	25.91	24.72	25.79	5,938,648	+1.04(+4.21%)
Oct 02, 2015	24.08	24.80	23.77	24.74	13,374,032	+0.19(+0.77%)
Oct 01, 2015	24.84	25.05	24.25	24.55	5,985,260	-0.24(-0.98%)
Sep 30, 2015	24.98	25.09	24.48	24.80	6,958,291	-0.02(-0.08%)
Sep 29, 2015	24.65	25.11	24.60	24.82	6,892,886	+0.21(+0.85%)
Sep 28, 2015	25.02	25.27	24.51	24.61	7,396,591	-0.66(-2.61%)
Sep 25, 2015	25.85	26.00	25.18	25.27	7,285,337	-0.63(-2.44%)
Sep 24, 2015	25.89	26.08	25.50	25.90	6,108,783	-0.23(-0.89%)
Sep 23, 2015	26.14	26.33	25.88	26.13	4,683,785	-0.03(-0.11%)
Sep 22, 2015	26.40	26.74	25.89	26.16	5,126,424	-0.72(-2.67%)
Sep 21, 2015	26.84	27.15	26.66	26.88	3,018,847	+0.11(+0.43%)
Sep 18, 2015	27.10	27.16	26.53	26.76	6,091,962	-0.68(-2.49%)
Sep 17, 2015	27.79	27.96	27.38	27.45	4,653,828	-0.43(-1.53%)
Sep 16, 2015	27.76	27.93	27.67	27.88	2,453,148	+0.18(+0.65%)
Sep 15, 2015	27.26	27.72	27.03	27.70	4,419,633	+0.58(+2.12%)
Sep 14, 2015	27.29	27.36	27.08	27.12	2,813,571	-0.19(-0.71%)
Sep 11, 2015	27.19	27.33	26.99	27.32	3,607,918	+0.06(+0.23%)
Sep 10, 2015	27.19	27.49	27.10	27.25	4,718,091	-0.02(-0.07%)
Sep 09, 2015	27.62	27.76	27.21	27.27	4,346,087	-0.10(-0.38%)
Sep 08, 2015	27.48	27.48	27.10	27.38	5,442,349	+0.36(+1.34%)
Sep 04, 2015	27.19	27.02	27.02	27.02	4,861,290	-0.58(-2.12%)
Sep 03, 2015	27.70	27.93	27.54	27.60	5,265,333	-0.04(-0.14%)
Sep 02, 2015	27.52	27.64	27.03	27.64	5,708,916	+0.53(+1.96%)
Sep 01, 2015	27.46	27.61	26.94	27.11	5,943,395	-0.92(-3.29%)
Aug 31, 2015	28.11	28.26	27.92	28.03	3,772,132	-0.23(-0.81%)
Aug 28, 2015	28.05	28.37	28.01	28.26	3,478,395	-0.06(-0.22%)
Aug 27, 2015	28.45	28.51	27.80	28.32	6,330,011	+0.62(+2.23%)
Aug 26, 2015	27.36	27.77	26.77	27.70	8,703,030	+1.13(+4.26%)
Aug 25, 2015	27.27	27.65	26.54	26.57	7,231,266	-0.23(-0.87%)
Aug 24, 2015	26.02	27.52	25.45	26.80	11,416,203	-0.97(-3.51%)
Aug 21, 2015	28.59	28.77	27.77	27.78	7,393,888	-1.13(-3.91%)
Aug 20, 2015	29.59	29.59	28.91	28.91	4,355,773	-0.79(-2.66%)
Aug 19, 2015	29.79	29.97	29.38	29.70	3,988,759	-0.22(-0.73%)
Aug 18, 2015	29.96	30.03	29.74	29.92	2,889,879	-0.04(-0.14%)
Aug 17, 2015	29.75	30.03	29.50	29.96	2,481,210	+0.05(+0.17%)
Aug 14, 2015	29.82	30.01	29.77	29.91	2,221,806	+0.12(+0.40%)
Aug 13, 2015	29.75	29.95	29.56	29.79	2,219,694	-0.05(-0.16%)
Aug 12, 2015	29.63	29.91	29.38	29.84	4,632,441	+0.01(+0.03%)
Aug 11, 2015	30.04	30.04	29.53	29.83	4,980,776	-0.39(-1.30%)
Aug 10, 2015	30.16	30.32	30.04	30.22	4,113,190	+0.41(+1.38%)
Aug 07, 2015	30.24	30.24	29.65	29.81	3,620,418	-0.17(-0.55%)
Aug 06, 2015	30.15	30.18	29.83	29.97	3,387,146	-0.14(-0.47%)
Aug 05, 2015	30.36	30.61	30.00	30.11	3,314,125	+0.22(+0.73%)
Aug 04, 2015	30.33	30.46	29.73	29.90	5,190,485	-0.63(-2.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.