Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	27.57	27.88	27.43	27.67	3,729,185	+0.06(+0.22%)
May 27, 2016	27.59	27.61	27.61	27.61	2,089,411	+0.08(+0.29%)
May 26, 2016	27.51	27.72	27.43	27.53	3,486,416	+0.00(+0.00%)
May 25, 2016	27.10	27.63	27.05	27.53	4,160,006	+0.65(+2.40%)
May 24, 2016	26.58	26.99	26.53	26.89	3,547,507	+0.49(+1.84%)
May 23, 2016	26.54	26.63	26.31	26.40	2,791,694	-0.10(-0.37%)
May 20, 2016	26.57	26.79	26.44	26.50	4,623,945	+0.02(+0.09%)
May 19, 2016	27.18	27.26	26.30	26.48	9,088,154	-0.94(-3.42%)
May 18, 2016	27.84	27.99	27.27	27.41	4,334,214	-0.58(-2.07%)
May 17, 2016	28.14	28.47	27.91	27.99	2,629,674	-0.18(-0.65%)
May 16, 2016	27.74	28.29	27.74	28.18	3,976,755	+0.49(+1.77%)
May 13, 2016	28.04	28.32	27.60	27.69	2,673,039	-0.45(-1.60%)
May 12, 2016	28.27	28.55	27.92	28.14	3,429,539	-0.00(-0.02%)
May 11, 2016	28.43	28.57	28.12	28.14	3,887,780	-0.33(-1.16%)
May 10, 2016	28.01	28.50	27.77	28.47	4,453,770	+0.87(+3.17%)
May 09, 2016	28.41	28.42	27.54	27.60	4,929,653	+0.15(+0.54%)
May 06, 2016	27.27	27.55	27.06	27.45	5,349,940	-0.03(-0.13%)
May 05, 2016	27.67	27.68	27.35	27.49	3,902,074	-0.14(-0.50%)
May 04, 2016	28.37	28.37	27.42	27.62	6,856,688	-0.97(-3.40%)
May 03, 2016	28.72	28.78	28.40	28.60	4,160,272	-0.40(-1.38%)

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.