Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	34.12	34.18	33.68	33.76	3,616,086	-0.40(-1.18%)
Feb 27, 2017	34.01	34.20	33.86	34.16	3,458,516	+0.10(+0.28%)
Feb 24, 2017	34.06	34.15	33.68	34.07	3,258,782	-0.01(-0.03%)
Feb 23, 2017	34.53	34.61	33.91	34.08	2,696,143	-0.30(-0.88%)
Feb 22, 2017	34.56	34.63	34.21	34.38	2,811,090	-0.37(-1.06%)
Feb 21, 2017	34.83	34.95	34.55	34.75	3,702,254	-0.04(-0.12%)
Feb 17, 2017		34.79	34.79	34.79	0	+0.07(+0.19%)
Feb 16, 2017	35.31	35.33	34.58	34.72	2,954,762	-0.55(-1.55%)
Feb 15, 2017	35.21	35.40	35.00	35.27	2,802,903	-0.14(-0.39%)
Feb 14, 2017	35.24	35.43	35.13	35.40	3,971,341	+0.10(+0.29%)
Feb 13, 2017	34.86	35.31	34.83	35.30	3,631,994	+0.58(+1.66%)
Feb 10, 2017	34.46	34.80	34.30	34.73	3,759,544	+0.39(+1.15%)
Feb 09, 2017	33.73	34.40	33.58	34.33	4,244,794	+0.68(+2.02%)
Feb 08, 2017	34.03	34.03	33.57	33.65	3,796,585	-0.40(-1.17%)
Feb 07, 2017	34.27	34.53	34.00	34.05	2,457,195	-0.22(-0.65%)
Feb 06, 2017	34.26	34.52	34.02	34.27	3,224,624	-0.21(-0.61%)
Feb 03, 2017	33.90	34.68	33.90	34.48	3,934,798	+0.45(+1.33%)
Feb 02, 2017	34.36	34.73	33.93	34.03	3,725,437	-0.52(-1.52%)
Feb 01, 2017	34.06	35.14	33.92	34.55	6,075,043	+0.66(+1.96%)
Jan 31, 2017	33.19	34.56	32.71	33.89	12,550,315	-0.16(-0.46%)
Jan 30, 2017	33.92	34.11	33.49	34.05	7,204,766	+0.02(+0.04%)
Jan 27, 2017	34.32	34.33	33.80	34.03	3,180,130	-0.25(-0.72%)
Jan 26, 2017	34.38	34.46	34.10	34.28	3,206,273	-0.16(-0.47%)
Jan 25, 2017	33.73	34.59	33.64	34.44	4,558,698	+0.86(+2.55%)
Jan 24, 2017	33.05	33.69	33.05	33.58	3,255,379	+0.62(+1.88%)
Jan 23, 2017	33.23	33.23	32.84	32.96	4,680,317	-0.27(-0.80%)
Jan 20, 2017	33.23	33.38	32.94	33.23	3,735,105	+0.13(+0.40%)
Jan 19, 2017	33.50	33.58	32.97	33.10	4,107,675	-0.29(-0.86%)
Jan 18, 2017	33.68	33.69	33.32	33.39	4,873,685	-0.31(-0.91%)
Jan 17, 2017	33.73	33.97	33.54	33.69	2,459,902	-0.30(-0.89%)
Jan 13, 2017		34.00	34.00	34.00	0	+0.60(+1.79%)
Jan 12, 2017	33.63	33.63	33.07	33.40	2,940,698	-0.24(-0.70%)
Jan 11, 2017	33.36	33.64	33.24	33.63	3,181,790	+0.28(+0.83%)
Jan 10, 2017	32.86	33.39	32.78	33.36	4,042,735	+0.59(+1.81%)
Jan 09, 2017	33.10	33.23	32.61	32.76	2,946,762	-0.41(-1.23%)
Jan 06, 2017	33.00	33.41	32.70	33.17	3,457,924	+0.37(+1.14%)
Jan 05, 2017	33.18	33.35	32.71	32.80	3,293,461	-0.54(-1.63%)
Jan 04, 2017	33.08	33.43	33.05	33.34	4,862,843	+0.45(+1.38%)
Jan 03, 2017	32.54	33.20	32.53	32.89	4,202,194	+0.72(+2.22%)
Dec 30, 2016		32.17	32.17	32.17	0	-0.24(-0.73%)
Dec 29, 2016	32.71	32.88	32.38	32.41	2,251,367	-0.30(-0.91%)
Dec 28, 2016	33.17	33.22	32.64	32.71	2,380,523	-0.34(-1.02%)
Dec 27, 2016	33.00	33.24	32.91	33.04	1,038,225	+0.10(+0.31%)
Dec 23, 2016		32.94	32.94	32.94	0	+0.15(+0.45%)
Dec 22, 2016	32.90	32.91	32.61	32.80	2,079,253	-0.11(-0.34%)
Dec 21, 2016	33.07	33.24	32.80	32.91	2,985,235	-0.17(-0.52%)
Dec 20, 2016	32.86	33.15	32.73	33.08	3,392,200	+0.25(+0.75%)
Dec 19, 2016	32.70	33.13	32.63	32.83	2,806,525	+0.06(+0.17%)
Dec 16, 2016	33.06	33.20	32.72	32.78	6,372,744	-0.14(-0.41%)
Dec 15, 2016	33.09	33.36	32.80	32.91	5,681,756	-0.17(-0.52%)
Dec 14, 2016	33.42	33.68	32.98	33.08	3,477,311	-0.43(-1.29%)
Dec 13, 2016	33.65	33.80	33.32	33.52	4,792,977	+0.03(+0.10%)
Dec 12, 2016	33.77	33.94	33.31	33.48	3,838,831	-0.29(-0.86%)
Dec 09, 2016	34.18	34.18	33.47	33.77	7,654,015	-0.19(-0.57%)
Dec 08, 2016	33.64	34.14	33.45	33.97	6,199,242	+0.22(+0.65%)
Dec 07, 2016	32.29	33.92	32.06	33.75	7,330,294	+1.60(+4.97%)
Dec 06, 2016	32.48	32.68	31.96	32.15	7,171,532	-0.49(-1.50%)
Dec 05, 2016	31.89	32.68	31.76	32.64	7,464,536	+1.15(+3.66%)
Dec 02, 2016	31.32	31.59	30.98	31.49	3,601,639	+0.03(+0.10%)

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.