Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	29.15	29.23	28.54	28.57	3,876,146	-0.74(-2.54%)
Jul 30, 2014	29.32	29.52	28.92	29.32	2,916,664	+0.18(+0.61%)
Jul 29, 2014	30.01	30.47	29.09	29.14	5,532,340	-0.60(-2.02%)
Jul 28, 2014	29.82	29.91	29.38	29.74	3,549,106	-0.11(-0.35%)
Jul 25, 2014	29.96	29.97	29.71	29.85	2,433,589	-0.23(-0.78%)
Jul 24, 2014	30.23	30.28	30.05	30.08	2,253,064	-0.17(-0.55%)
Jul 23, 2014	30.37	30.42	30.07	30.24	3,447,401	-0.05(-0.15%)
Jul 22, 2014	30.39	30.57	30.25	30.29	2,744,086	+0.13(+0.44%)
Jul 21, 2014	30.29	30.30	30.00	30.16	1,935,510	-0.11(-0.35%)
Jul 18, 2014	30.19	30.30	29.95	30.26	2,313,845	+0.24(+0.79%)
Jul 17, 2014	30.14	30.47	29.95	30.02	2,425,491	-0.38(-1.24%)
Jul 16, 2014	30.25	30.44	30.20	30.40	2,082,576	+0.24(+0.79%)
Jul 15, 2014	30.26	30.41	30.02	30.16	2,412,438	-0.09(-0.30%)
Jul 14, 2014	30.38	30.43	30.11	30.25	2,103,335	+0.15(+0.50%)
Jul 11, 2014	29.56	30.13	29.56	30.10	2,698,530	+0.29(+0.98%)
Jul 10, 2014	29.68	30.10	29.52	29.81	3,016,305	-0.26(-0.86%)
Jul 09, 2014	30.24	30.35	29.97	30.07	2,258,791	-0.06(-0.18%)
Jul 08, 2014	30.12	30.32	30.00	30.13	4,308,443	-0.14(-0.47%)
Jul 07, 2014	30.74	30.81	30.25	30.27	4,588,616	-0.59(-1.92%)
Jul 03, 2014	30.56	30.86	30.86	30.86	8,079,291	+1.59(+5.44%)
Jul 02, 2014	29.13	29.53	29.13	29.27	2,652,299	+0.15(+0.50%)
Jul 01, 2014	29.11	29.20	28.94	29.12	3,532,402	+0.29(+1.00%)
Jun 30, 2014	28.90	28.98	28.73	28.83	2,713,041	-0.03(-0.11%)
Jun 27, 2014	29.02	29.16	28.83	28.86	13,507,832	-0.18(-0.63%)
Jun 26, 2014	29.34	29.34	28.84	29.05	3,290,346	-0.22(-0.74%)
Jun 25, 2014	29.01	29.34	28.98	29.26	2,674,233	+0.05(+0.17%)
Jun 24, 2014	29.25	29.61	29.15	29.21	3,043,361	-0.17(-0.58%)
Jun 23, 2014	29.50	29.67	29.34	29.38	1,922,535	-0.16(-0.54%)
Jun 20, 2014	29.57	29.64	29.38	29.54	5,157,769	+0.07(+0.23%)
Jun 19, 2014	29.35	29.53	29.17	29.47	3,581,566	+0.20(+0.67%)
Jun 18, 2014	29.12	29.35	28.93	29.28	3,150,673	+0.13(+0.44%)
Jun 17, 2014	28.93	29.23	28.80	29.15	4,098,302	+0.09(+0.30%)
Jun 16, 2014	28.95	29.12	28.74	29.06	3,325,545	+0.02(+0.06%)
Jun 13, 2014	28.90	29.12	28.79	29.04	2,214,533	+0.17(+0.60%)
Jun 12, 2014	29.33	29.33	28.76	28.87	2,594,914	-0.47(-1.61%)
Jun 11, 2014	29.44	29.46	29.22	29.34	1,877,346	-0.25(-0.84%)
Jun 10, 2014	29.71	29.83	29.55	29.59	2,148,687	-0.09(-0.31%)
Jun 06, 2014	29.53	29.89	29.37	29.68	3,054,632	+0.34(+1.14%)
Jun 05, 2014	29.19	29.41	29.01	29.35	1,961,709	+0.30(+1.03%)
Jun 04, 2014	28.98	29.18	28.93	29.05	2,099,511	-0.03(-0.11%)
Jun 03, 2014	29.10	29.38	28.72	29.08	4,666,012	+0.08(+0.27%)
Jun 02, 2014	29.08	29.17	28.74	29.00	2,377,293	-0.07(-0.25%)
May 30, 2014	29.18	29.18	28.94	29.07	2,622,725	-0.03(-0.09%)
May 29, 2014	29.30	29.31	29.00	29.10	3,347,035	-0.20(-0.69%)
May 28, 2014	29.38	29.43	29.18	29.30	2,619,482	-0.07(-0.25%)
May 27, 2014	29.18	29.71	29.02	29.38	3,740,219	+0.49(+1.70%)
May 23, 2014	28.71	28.89	28.89	28.89	2,342,458	+0.25(+0.87%)
May 22, 2014	28.48	28.75	28.42	28.64	1,542,782	+0.10(+0.36%)
May 21, 2014	28.30	28.59	28.22	28.53	2,892,996	+0.35(+1.25%)
May 20, 2014	28.37	28.53	28.04	28.18	4,092,222	-0.34(-1.19%)
May 19, 2014	28.16	28.54	28.02	28.52	4,912,132	+0.35(+1.25%)
May 16, 2014	28.15	28.19	27.63	28.17	3,385,657	+0.08(+0.28%)
May 15, 2014	28.45	28.45	27.73	28.09	5,428,170	-0.31(-1.08%)
May 14, 2014	28.92	28.97	28.30	28.40	4,436,713	-0.59(-2.04%)
May 13, 2014	29.14	29.25	28.91	28.99	2,802,056	-0.20(-0.67%)
May 12, 2014	28.85	29.21	28.75	29.18	2,702,883	+0.57(+2.00%)
May 09, 2014	28.82	28.88	28.46	28.61	3,516,928	-0.20(-0.68%)
May 08, 2014	29.04	29.11	28.53	28.81	3,611,283	+0.05(+0.19%)
May 07, 2014	28.67	28.89	28.43	28.75	2,664,263	+0.06(+0.22%)
May 06, 2014	28.84	29.03	28.61	28.69	2,679,883	-0.29(-1.01%)
May 05, 2014	28.65	29.12	28.59	28.98	4,315,795	+0.04(+0.14%)
May 02, 2014	29.47	29.50	28.88	28.94	4,839,586	-0.37(-1.25%)

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.