Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	29.23	29.31	28.62	28.65	3,865,263	-0.75(-2.54%)
Jul 30, 2014	29.40	29.60	29.00	29.40	2,908,475	+0.18(+0.61%)
Jul 29, 2014	30.09	30.56	29.17	29.22	5,516,807	-0.60(-2.02%)
Jul 28, 2014	29.90	29.99	29.46	29.82	3,539,142	-0.11(-0.35%)
Jul 25, 2014	30.04	30.05	29.80	29.93	2,426,757	-0.23(-0.78%)
Jul 24, 2014	30.32	30.37	30.13	30.16	2,246,738	-0.17(-0.55%)
Jul 23, 2014	30.45	30.50	30.15	30.33	3,437,722	-0.05(-0.15%)
Jul 22, 2014	30.48	30.65	30.33	30.38	2,736,382	+0.13(+0.44%)
Jul 21, 2014	30.37	30.38	30.08	30.24	1,930,076	-0.11(-0.35%)
Jul 18, 2014	30.27	30.39	30.04	30.35	2,307,348	+0.24(+0.79%)
Jul 17, 2014	30.22	30.56	30.03	30.11	2,418,681	-0.38(-1.24%)
Jul 16, 2014	30.34	30.53	30.28	30.49	2,076,728	+0.24(+0.79%)
Jul 15, 2014	30.34	30.50	30.10	30.25	2,405,664	-0.09(-0.30%)
Jul 14, 2014	30.46	30.52	30.19	30.34	2,097,430	+0.15(+0.50%)
Jul 11, 2014	29.64	30.21	29.64	30.19	2,690,953	+0.29(+0.98%)
Jul 10, 2014	29.76	30.19	29.60	29.89	3,007,837	-0.26(-0.86%)
Jul 09, 2014	30.33	30.44	30.05	30.15	2,252,449	-0.06(-0.18%)
Jul 08, 2014	30.21	30.41	30.09	30.21	4,296,346	-0.14(-0.47%)
Jul 07, 2014	30.83	30.90	30.34	30.35	4,575,733	-0.59(-1.92%)
Jul 03, 2014	30.65	30.95	30.95	30.95	8,056,607	+1.60(+5.44%)
Jul 02, 2014	29.22	29.61	29.22	29.35	2,644,853	+0.15(+0.50%)
Jul 01, 2014	29.19	29.28	29.02	29.20	3,522,485	+0.29(+1.00%)
Jun 30, 2014	28.99	29.06	28.81	28.91	2,705,424	-0.03(-0.11%)
Jun 27, 2014	29.10	29.24	28.91	28.94	13,469,907	-0.18(-0.63%)
Jun 26, 2014	29.42	29.42	28.92	29.13	3,281,108	-0.22(-0.74%)
Jun 25, 2014	29.10	29.42	29.06	29.34	2,666,725	+0.05(+0.17%)
Jun 24, 2014	29.34	29.69	29.23	29.29	3,034,816	-0.17(-0.58%)
Jun 23, 2014	29.58	29.75	29.42	29.46	1,917,137	-0.16(-0.54%)
Jun 20, 2014	29.66	29.72	29.46	29.63	5,143,288	+0.07(+0.23%)
Jun 19, 2014	29.44	29.62	29.25	29.56	3,571,510	+0.20(+0.67%)
Jun 18, 2014	29.21	29.44	29.01	29.36	3,141,827	+0.13(+0.44%)
Jun 17, 2014	29.01	29.32	28.88	29.23	4,086,795	+0.09(+0.30%)
Jun 16, 2014	29.03	29.20	28.82	29.14	3,316,208	+0.02(+0.06%)
Jun 13, 2014	28.98	29.20	28.87	29.12	2,208,315	+0.17(+0.60%)
Jun 12, 2014	29.41	29.41	28.85	28.95	2,587,628	-0.47(-1.61%)
Jun 11, 2014	29.52	29.54	29.30	29.42	1,872,075	-0.25(-0.84%)
Jun 10, 2014	29.80	29.92	29.63	29.67	2,142,654	-0.09(-0.31%)
Jun 06, 2014	29.61	29.97	29.45	29.76	3,046,055	+0.34(+1.14%)
Jun 05, 2014	29.27	29.49	29.09	29.43	1,956,201	+0.30(+1.03%)
Jun 04, 2014	29.06	29.26	29.01	29.13	2,093,616	-0.03(-0.11%)
Jun 03, 2014	29.18	29.46	28.80	29.16	4,652,911	+0.08(+0.27%)
Jun 02, 2014	29.16	29.25	28.82	29.08	2,370,618	-0.07(-0.25%)
May 30, 2014	29.26	29.26	29.02	29.16	2,615,361	-0.03(-0.09%)
May 29, 2014	29.39	29.40	29.08	29.18	3,337,637	-0.20(-0.69%)
May 28, 2014	29.46	29.51	29.26	29.39	2,612,128	-0.07(-0.25%)
May 27, 2014	29.26	29.79	29.11	29.46	3,729,717	+0.49(+1.70%)
May 23, 2014	28.79	28.97	28.97	28.97	2,335,881	+0.25(+0.87%)
May 22, 2014	28.56	28.83	28.50	28.72	1,538,450	+0.10(+0.36%)
May 21, 2014	28.38	28.67	28.30	28.61	2,884,873	+0.35(+1.25%)
May 20, 2014	28.45	28.61	28.12	28.26	4,080,732	-0.34(-1.19%)
May 19, 2014	28.24	28.62	28.10	28.60	4,898,341	+0.35(+1.25%)
May 16, 2014	28.23	28.27	27.71	28.25	3,376,152	+0.08(+0.28%)
May 15, 2014	28.53	28.53	27.81	28.17	5,412,930	-0.31(-1.08%)
May 14, 2014	29.00	29.05	28.38	28.48	4,424,257	-0.59(-2.03%)
May 13, 2014	29.22	29.33	28.99	29.07	2,794,189	-0.20(-0.67%)
May 12, 2014	28.93	29.29	28.83	29.26	2,695,295	+0.57(+2.00%)
May 09, 2014	28.90	28.96	28.54	28.69	3,507,054	-0.20(-0.68%)
May 08, 2014	29.12	29.19	28.61	28.89	3,601,144	+0.05(+0.19%)
May 07, 2014	28.75	28.97	28.51	28.83	2,656,783	+0.06(+0.22%)
May 06, 2014	28.92	29.11	28.69	28.77	2,672,359	-0.29(-1.01%)
May 05, 2014	28.73	29.20	28.67	29.06	4,303,678	+0.04(+0.14%)
May 02, 2014	29.56	29.58	28.96	29.02	4,825,998	-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.