Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	30.49	30.49	29.59	30.08	6,808,075	+0.68(+2.30%)
Oct 30, 2014	27.82	29.46	27.82	29.40	4,297,499	+0.23(+0.79%)
Oct 29, 2014	29.00	29.27	28.93	29.17	5,320,369	+0.18(+0.64%)
Oct 28, 2014	28.83	29.14	28.53	28.99	7,530,830	+0.76(+2.71%)
Oct 27, 2014	28.05	28.28	28.28	28.23	6,028,899	-0.05(-0.18%)
Oct 24, 2014	28.01	28.32	27.83	28.28	3,975,342	+0.38(+1.35%)
Oct 23, 2014	27.64	28.01	27.54	27.90	3,987,661	+0.57(+2.07%)
Oct 22, 2014	27.42	27.48	27.17	27.33	8,586,651	-0.02(-0.08%)
Oct 21, 2014	26.82	27.38	26.75	27.35	5,153,373	+0.68(+2.56%)
Oct 20, 2014	26.79	26.84	26.49	26.67	4,413,820	-0.22(-0.82%)
Oct 17, 2014	26.94	27.24	26.77	26.89	5,772,586	+0.16(+0.60%)
Oct 16, 2014	25.95	26.80	25.79	26.73	5,035,221	+0.45(+1.72%)
Oct 15, 2014	25.96	26.43	25.49	26.28	7,401,098	+0.00(+0.00%)
Oct 14, 2014	25.86	26.58	25.80	26.28	3,750,183	+0.68(+2.66%)
Oct 13, 2014	26.03	26.23	25.58	25.60	3,598,395	-0.41(-1.58%)
Oct 10, 2014	26.35	26.56	26.00	26.01	4,265,760	-0.42(-1.60%)
Oct 09, 2014	26.48	27.13	26.33	26.43	7,404,811	-0.62(-2.30%)
Oct 08, 2014	26.10	27.09	25.97	27.06	6,043,519	+0.91(+3.49%)
Oct 07, 2014	26.69	26.76	26.13	26.14	5,735,278	-0.71(-2.64%)
Oct 06, 2014	26.74	26.95	26.70	26.85	5,656,582	+0.18(+0.69%)
Oct 03, 2014	26.34	26.74	26.34	26.67	6,149,211	+0.39(+1.49%)
Oct 02, 2014	25.86	26.45	25.84	26.28	6,346,688	+0.39(+1.51%)
Oct 01, 2014	26.12	26.17	25.79	25.89	5,185,710	-0.31(-1.17%)
Sep 30, 2014	26.30	26.44	26.13	26.19	5,343,450	-0.15(-0.56%)
Sep 29, 2014	26.19	26.39	26.07	26.34	4,384,301	-0.17(-0.65%)
Sep 26, 2014	26.53	26.67	26.44	26.51	4,338,257	-0.07(-0.28%)
Sep 25, 2014	26.86	26.96	26.52	26.59	4,077,253	-0.42(-1.55%)
Sep 24, 2014	27.07	27.14	26.78	27.00	3,719,044	+0.09(+0.33%)
Sep 23, 2014	27.28	27.28	26.89	26.92	3,868,734	-0.39(-1.42%)
Sep 22, 2014	27.38	27.45	27.04	27.30	3,466,268	-0.23(-0.82%)
Sep 19, 2014	27.71	27.88	27.46	27.53	5,089,460	-0.14(-0.50%)
Sep 18, 2014	27.53	27.70	27.41	27.67	2,620,726	+0.20(+0.72%)
Sep 17, 2014	27.35	27.65	27.23	27.47	4,518,916	+0.21(+0.76%)
Sep 16, 2014	27.37	27.40	27.01	27.26	5,207,701	-0.16(-0.57%)
Sep 15, 2014	27.67	27.73	27.36	27.42	2,487,458	-0.28(-1.00%)
Sep 12, 2014	27.94	28.00	27.56	27.70	3,539,399	-0.24(-0.87%)
Sep 11, 2014	27.69	27.97	27.68	27.94	2,631,833	+0.06(+0.20%)
Sep 10, 2014	28.01	28.08	27.63	27.88	2,982,216	-0.12(-0.44%)
Sep 09, 2014	28.16	28.32	28.00	28.01	3,450,647	-0.30(-1.06%)
Sep 08, 2014	28.20	28.46	28.16	28.31	2,163,424	-0.06(-0.23%)
Sep 05, 2014	28.64	28.66	28.27	28.37	4,885,607	-0.33(-1.14%)
Sep 04, 2014	28.78	29.03	28.60	28.70	3,557,187	+0.01(+0.05%)
Sep 03, 2014	29.07	29.11	28.64	28.69	2,539,200	-0.21(-0.72%)
Sep 02, 2014	29.06	29.06	28.75	28.89	2,455,740	-0.03(-0.11%)
Aug 29, 2014	29.04	28.93	28.93	28.93	1,799,927	+0.06(+0.19%)
Aug 28, 2014	28.97	28.97	28.57	28.87	1,754,871	+0.01(+0.03%)
Aug 27, 2014	29.04	29.04	28.75	28.86	1,324,011	-0.03(-0.10%)
Aug 26, 2014	29.16	29.18	28.88	28.89	1,476,279	-0.20(-0.68%)
Aug 25, 2014	29.06	29.16	28.94	29.09	2,326,681	+0.19(+0.65%)
Aug 22, 2014	29.19	29.19	28.75	28.90	2,454,889	-0.26(-0.89%)
Aug 21, 2014	29.63	29.63	29.15	29.16	2,453,219	-0.45(-1.53%)
Aug 20, 2014	29.32	29.68	29.29	29.61	2,314,486	+0.35(+1.18%)
Aug 19, 2014	29.25	29.37	29.16	29.27	1,980,506	+0.05(+0.16%)
Aug 18, 2014	28.89	29.23	28.65	29.22	2,324,260	+0.58(+2.03%)
Aug 15, 2014	28.98	28.98	28.46	28.64	2,398,177	-0.06(-0.21%)
Aug 14, 2014	28.62	28.71	28.55	28.70	1,454,953	+0.16(+0.55%)
Aug 13, 2014	28.00	28.56	28.00	28.54	1,602,224	+0.22(+0.79%)
Aug 12, 2014	28.34	28.61	28.18	28.32	1,723,584	-0.08(-0.30%)
Aug 11, 2014	28.48	28.63	28.30	28.40	2,347,167	+0.01(+0.05%)
Aug 08, 2014	27.99	28.45	27.95	28.39	3,251,920	+0.50(+1.79%)
Aug 07, 2014	28.17	28.29	27.77	27.89	2,909,512	-0.07(-0.26%)
Aug 06, 2014	27.92	28.63	27.85	27.96	3,207,392	-0.21(-0.73%)
Aug 05, 2014	28.63	28.79	28.03	28.17	4,830,036	-0.21(-0.74%)
Aug 04, 2014	28.20	28.47	27.98	28.38	2,745,592	+0.17(+0.62%)

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.