Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	24.11	24.17	23.88	23.97	0	-0.17(-0.72%)
Aug 29, 2013	24.01	24.35	23.98	24.14	2,184,323	+0.02(+0.07%)
Aug 28, 2013	23.96	24.33	23.87	24.12	3,403,246	+0.18(+0.75%)
Aug 27, 2013	24.23	24.26	23.88	23.94	3,260,553	-0.56(-2.28%)
Aug 26, 2013	24.61	24.77	24.47	24.50	1,815,922	-0.18(-0.72%)
Aug 23, 2013	24.77	24.80	24.41	24.68	0	-0.01(-0.05%)
Aug 22, 2013	24.27	24.77	24.26	24.69	1,896,969	+0.45(+1.86%)
Aug 21, 2013	24.33	24.52	24.12	24.24	2,390,044	-0.27(-1.09%)
Aug 20, 2013	24.34	24.60	24.19	24.51	1,694,704	+0.19(+0.77%)
Aug 19, 2013	24.48	24.57	24.29	24.32	2,113,148	-0.15(-0.60%)
Aug 16, 2013	24.43	24.66	24.39	24.47	0	-0.04(-0.18%)
Aug 15, 2013	24.67	24.69	24.35	24.52	2,145,353	-0.42(-1.69%)
Aug 14, 2013	25.12	25.13	24.84	24.94	0	-0.18(-0.73%)
Aug 13, 2013	25.09	25.21	24.95	25.12	1,658,246	+0.01(+0.05%)
Aug 12, 2013	24.76	25.16	24.68	25.11	1,765,241	+0.19(+0.77%)
Aug 09, 2013	24.85	24.97	24.70	24.91	1,524,872	-0.04(-0.14%)
Aug 08, 2013	24.99	25.07	24.76	24.95	2,084,358	+0.14(+0.56%)
Aug 07, 2013	24.90	24.95	24.62	24.81	2,533,482	-0.19(-0.77%)
Aug 06, 2013	24.99	25.05	24.78	25.00	2,739,852	-0.11(-0.45%)
Aug 05, 2013	25.23	25.34	25.06	25.12	1,962,181	-0.25(-0.97%)
Aug 02, 2013	25.18	25.42	25.05	25.36	3,088,433	+0.05(+0.21%)
Aug 01, 2013	25.28	25.45	25.19	25.31	3,231,770	+0.25(+0.98%)
Jul 31, 2013	25.21	25.26	25.05	25.07	0	-0.04(-0.16%)
Jul 30, 2013	25.18	25.34	24.99	25.11	0	+0.14(+0.55%)
Jul 29, 2013	24.97	25.10	24.85	24.97	0	-0.02(-0.09%)
Jul 26, 2013	24.78	25.08	24.73	24.99	0	-0.01(-0.05%)
Jul 25, 2013	25.04	25.13	24.81	25.00	0	-0.03(-0.12%)
Jul 24, 2013	24.82	25.17	24.78	25.03	0	-0.47(-1.83%)
Jul 23, 2013	26.52	26.73	25.40	25.50	0	-0.25(-0.97%)
Jul 22, 2013	26.00	26.09	25.69	25.75	0	+0.08(+0.31%)
Jul 19, 2013	25.75	25.80	25.53	25.67	0	+0.04(+0.16%)
Jul 18, 2013	25.28	25.74	25.27	25.63	0	+0.27(+1.05%)
Jul 17, 2013	25.31	25.47	25.19	25.36	1,863,216	+0.08(+0.33%)
Jul 16, 2013	25.50	25.57	25.19	25.28	0	-0.18(-0.72%)
Jul 15, 2013	25.31	25.54	25.24	25.46	0	+0.23(+0.90%)
Jul 12, 2013	25.29	25.35	25.08	25.23	0	-0.08(-0.30%)
Jul 11, 2013	24.72	25.35	24.63	25.31	0	+0.91(+3.74%)
Jul 10, 2013	24.39	24.58	24.27	24.40	0	-0.08(-0.35%)
Jul 09, 2013	24.50	24.62	24.34	24.48	0	+0.16(+0.68%)
Jul 08, 2013	24.38	24.45	24.25	24.32	0	+0.10(+0.40%)
Jul 05, 2013	24.02	24.22	23.75	24.22	0	+0.40(+1.68%)
Jul 03, 2013	23.54	23.88	23.43	23.82	0	-0.20(-0.85%)
Jul 02, 2013	24.17	24.29	23.84	24.02	2,880,136	-0.14(-0.59%)
Jul 01, 2013	23.90	24.20	23.90	24.17	0	+0.26(+1.10%)
Jun 28, 2013	23.73	24.03	23.71	23.90	4,817,920	+0.01(+0.06%)
Jun 27, 2013	23.59	23.93	23.55	23.89	0	+0.45(+1.90%)
Jun 26, 2013	23.38	23.54	23.23	23.44	0	+0.33(+1.45%)
Jun 25, 2013	23.03	23.19	22.89	23.11	0	+0.33(+1.45%)
Jun 24, 2013	23.13	23.15	22.78	22.78	0	-0.53(-2.27%)
Jun 21, 2013	23.45	23.47	23.03	23.31	6,420,477	+0.05(+0.23%)
Jun 20, 2013	23.67	23.72	23.17	23.26	0	-0.72(-2.99%)
Jun 19, 2013	24.24	24.32	23.97	23.97	0	-0.31(-1.27%)
Jun 18, 2013	24.02	24.34	23.96	24.28	1,545,462	+0.29(+1.21%)
Jun 17, 2013	23.84	24.15	23.80	23.99	0	+0.29(+1.20%)
Jun 14, 2013	23.91	24.08	23.71	23.71	0	-0.30(-1.26%)
Jun 13, 2013	23.36	24.11	23.31	24.01	2,392,333	+0.56(+2.37%)
Jun 12, 2013	23.95	23.99	23.42	23.45	1,667,280	-0.31(-1.29%)
Jun 11, 2013	23.76	24.06	23.66	23.76	1,962,877	-0.33(-1.39%)
Jun 10, 2013	24.30	24.34	23.95	24.09	0	-0.12(-0.48%)
Jun 07, 2013	23.93	24.25	23.80	24.21	0	+0.45(+1.89%)
Jun 06, 2013	23.59	23.76	23.36	23.76	0	+0.25(+1.06%)
Jun 05, 2013	23.97	24.01	23.48	23.51	0	-0.47(-1.95%)
Jun 04, 2013	23.92	24.05	23.50	23.98	0	+0.05(+0.20%)

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.