Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	29.85	30.39	29.63	30.11	5,718,457	+0.39(+1.31%)
Feb 27, 2014	29.95	29.95	29.36	29.72	3,620,982	+0.25(+0.84%)
Feb 26, 2014	29.69	29.78	29.31	29.47	3,596,525	-0.10(-0.33%)
Feb 25, 2014	29.23	29.64	29.02	29.57	5,416,076	+0.21(+0.73%)
Feb 24, 2014	28.77	29.89	28.52	29.35	9,481,216	+0.83(+2.92%)
Feb 21, 2014	29.69	29.76	28.28	28.52	4,501,861	+0.17(+0.60%)
Feb 20, 2014	28.33	28.48	28.19	28.35	3,065,651	+0.09(+0.31%)
Feb 19, 2014	28.35	28.62	28.20	28.26	5,049,230	-0.22(-0.77%)
Feb 18, 2014	28.24	28.71	28.21	28.48	5,856,532	+0.34(+1.22%)
Feb 14, 2014	27.20	28.14	28.14	28.14	8,252,136	+0.77(+2.82%)
Feb 13, 2014	26.87	27.39	26.68	27.37	4,462,327	+0.28(+1.05%)
Feb 12, 2014	27.11	27.32	26.97	27.08	3,609,230	+0.11(+0.41%)
Feb 11, 2014	26.64	27.10	26.60	26.97	3,050,413	+0.32(+1.20%)
Feb 10, 2014	26.85	26.92	26.54	26.65	3,474,713	-0.30(-1.12%)
Feb 07, 2014	26.79	27.15	26.70	26.95	4,986,848	+0.24(+0.89%)
Feb 06, 2014	25.89	26.81	25.85	26.72	6,801,770	+0.79(+3.04%)
Feb 05, 2014	25.53	25.96	25.27	25.93	13,363,758	+0.84(+3.34%)
Feb 04, 2014	24.82	25.23	24.42	25.09	10,378,815	+0.48(+1.96%)
Feb 03, 2014	25.37	26.20	24.54	24.61	6,542,833	-0.91(-3.57%)
Jan 31, 2014	25.22	25.98	25.12	25.52	7,641,037	-0.66(-2.52%)
Jan 30, 2014	26.00	26.32	25.68	26.18	4,657,633	+0.41(+1.61%)
Jan 29, 2014	25.61	26.10	25.46	25.77	3,890,874	-0.12(-0.46%)
Jan 28, 2014	25.79	26.03	25.54	25.88	2,882,739	+0.11(+0.44%)
Jan 27, 2014	25.55	26.09	25.36	25.77	4,588,453	+0.14(+0.55%)
Jan 24, 2014	26.40	26.40	25.62	25.63	5,401,483	-0.92(-3.45%)
Jan 23, 2014	26.59	26.80	26.52	26.54	3,772,668	-0.33(-1.24%)
Jan 22, 2014	27.06	27.16	26.84	26.88	2,413,827	-0.17(-0.62%)
Jan 21, 2014	27.26	27.34	26.88	27.05	2,644,553	-0.08(-0.30%)
Jan 17, 2014	26.97	27.13	27.13	27.13	3,724,769	+0.13(+0.47%)
Jan 16, 2014	26.89	27.00	26.75	27.00	2,481,325	+0.16(+0.61%)
Jan 15, 2014	26.71	27.03	26.71	26.84	3,002,584	+0.12(+0.46%)
Jan 14, 2014	26.65	26.77	26.45	26.71	3,495,182	+0.10(+0.38%)
Jan 13, 2014	26.82	27.01	26.51	26.61	3,136,659	-0.36(-1.33%)
Jan 10, 2014	26.94	26.98	26.65	26.97	2,708,232	+0.09(+0.32%)
Jan 09, 2014	26.93	27.00	26.54	26.89	2,313,925	+0.01(+0.05%)
Jan 08, 2014	26.94	27.00	26.63	26.87	3,917,430	-0.07(-0.25%)
Jan 07, 2014	26.95	27.06	26.80	26.94	3,480,012	-0.02(-0.07%)
Jan 06, 2014	27.19	27.42	26.85	26.96	7,675,473	+0.24(+0.90%)
Jan 03, 2014	26.71	26.90	26.56	26.72	2,362,149	+0.05(+0.20%)
Jan 02, 2014	26.86	26.89	26.53	26.66	2,363,137	-0.30(-1.12%)
Dec 31, 2013	26.95	26.96	26.96	26.96	2,152,483	+0.15(+0.56%)
Dec 30, 2013	26.64	26.88	26.64	26.81	1,536,187	+0.17(+0.63%)
Dec 27, 2013	26.71	26.80	26.60	26.65	2,198,270	-0.11(-0.43%)
Dec 26, 2013	26.55	26.84	26.52	26.76	1,976,074	+0.26(+1.00%)
Dec 24, 2013	26.46	26.57	26.27	26.49	823,379	+0.14(+0.54%)
Dec 23, 2013	26.29	26.53	26.24	26.35	2,477,676	+0.10(+0.36%)
Dec 20, 2013	26.13	26.36	26.02	26.26	3,741,282	+0.15(+0.58%)
Dec 19, 2013	26.19	26.31	25.97	26.11	2,182,755	-0.20(-0.76%)
Dec 18, 2013	25.93	26.32	25.55	26.31	5,699,292	+0.36(+1.37%)
Dec 17, 2013	25.69	26.03	25.61	25.95	3,386,670	+0.24(+0.94%)
Dec 16, 2013	25.54	25.84	25.33	25.71	3,110,867	+0.52(+2.05%)
Dec 13, 2013	25.28	25.38	25.19	25.19	2,313,032	+0.05(+0.21%)
Dec 12, 2013	25.12	25.47	25.09	25.14	3,274,461	-0.03(-0.11%)
Dec 11, 2013	25.57	25.71	25.13	25.17	2,542,069	-0.45(-1.75%)
Dec 10, 2013	25.48	25.69	25.41	25.62	1,909,164	+0.10(+0.40%)
Dec 09, 2013	25.67	25.74	25.45	25.51	1,622,784	-0.04(-0.14%)
Dec 06, 2013	25.48	25.58	25.13	25.55	0	+0.61(+2.43%)
Dec 05, 2013	24.93	25.12	24.84	24.94	2,404,672	+0.03(+0.13%)
Dec 04, 2013	25.01	25.28	24.68	24.91	3,528,856	-0.35(-1.37%)
Dec 03, 2013	25.51	25.63	25.03	25.26	4,456,044	-0.37(-1.45%)

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.