Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	29.17	29.19	28.13	28.19	10,233,739	-1.85(-6.15%)
Jan 29, 2015	29.87	30.16	29.74	30.04	6,461,395	+0.29(+0.97%)
Jan 28, 2015	30.27	30.46	29.67	29.75	4,478,707	-0.32(-1.07%)
Jan 27, 2015	30.10	30.24	29.92	30.07	2,766,392	-0.51(-1.67%)
Jan 26, 2015	30.15	30.59	30.15	30.58	3,289,229	+0.31(+1.02%)
Jan 23, 2015	30.35	30.51	30.17	30.27	4,043,777	-0.06(-0.19%)
Jan 22, 2015	30.39	30.68	29.98	30.33	5,440,838	-0.20(-0.66%)
Jan 21, 2015	30.05	30.61	29.98	30.53	3,471,903	+0.29(+0.96%)
Jan 20, 2015	30.37	30.44	30.00	30.24	2,804,434	-0.01(-0.03%)
Jan 16, 2015	29.66	30.28	29.58	30.25	4,098,756	+0.53(+1.80%)
Jan 15, 2015	30.48	30.68	29.70	29.71	4,226,167	-0.65(-2.15%)
Jan 14, 2015	30.31	30.60	29.97	30.37	4,437,964	-0.29(-0.93%)
Jan 13, 2015	31.15	31.54	30.27	30.65	4,626,758	-0.22(-0.71%)
Jan 12, 2015	31.14	31.25	30.49	30.87	6,227,580	+0.28(+0.92%)
Jan 09, 2015	31.77	31.88	30.48	30.59	6,288,854	-1.16(-3.66%)
Jan 08, 2015	31.63	31.77	31.37	31.75	4,388,270	+0.41(+1.32%)
Jan 07, 2015	31.16	31.35	30.84	31.34	3,803,278	+0.41(+1.33%)
Jan 06, 2015	31.00	31.25	30.40	30.93	8,948,272	+0.04(+0.14%)
Jan 05, 2015	31.74	31.96	30.83	30.89	5,820,569	-1.07(-3.36%)
Jan 02, 2015	31.99	32.30	31.63	31.96	3,220,252	+0.07(+0.21%)
Dec 31, 2014	32.51	31.89	31.89	31.89	2,390,973	-0.37(-1.15%)
Dec 30, 2014	32.50	32.58	32.24	32.27	2,363,325	-0.38(-1.15%)
Dec 29, 2014	32.35	32.78	32.27	32.64	2,145,044	+0.22(+0.68%)
Dec 26, 2014	32.60	32.72	32.41	32.42	2,004,007	-0.14(-0.42%)
Dec 24, 2014	32.69	32.56	32.56	32.56	1,064,881	-0.01(-0.04%)
Dec 23, 2014	32.59	32.95	32.50	32.57	2,791,447	+0.12(+0.38%)
Dec 22, 2014	32.49	32.61	32.36	32.45	3,225,291	-0.02(-0.07%)
Dec 19, 2014	32.58	32.83	32.45	32.47	8,987,473	-0.14(-0.43%)
Dec 18, 2014	32.33	32.61	32.08	32.61	5,542,682	+0.72(+2.26%)
Dec 17, 2014	31.20	31.96	31.06	31.89	8,312,463	+0.60(+1.92%)
Dec 16, 2014	31.17	31.83	30.92	31.29	6,016,916	+0.10(+0.31%)
Dec 15, 2014	31.60	31.68	30.83	31.19	4,151,799	-0.09(-0.28%)
Dec 12, 2014	31.71	31.88	31.28	31.28	5,341,145	-0.81(-2.52%)
Dec 11, 2014	31.78	32.24	31.59	32.09	4,457,385	+0.53(+1.67%)
Dec 10, 2014	32.58	32.58	31.53	31.56	3,969,874	-1.02(-3.13%)
Dec 09, 2014	31.88	32.70	31.80	32.58	3,718,521	+0.42(+1.30%)
Dec 08, 2014	32.34	32.66	32.02	32.17	2,623,654	-0.29(-0.90%)
Dec 05, 2014	32.36	32.67	32.31	32.46	3,042,336	+0.01(+0.03%)
Dec 04, 2014	32.87	32.87	32.37	32.45	3,463,601	-0.24(-0.75%)
Dec 03, 2014	31.82	32.72	31.58	32.69	6,453,980	+1.16(+3.69%)
Dec 02, 2014	31.28	31.55	31.22	31.53	3,469,682	+0.35(+1.11%)
Dec 01, 2014	30.97	31.32	30.77	31.18	4,408,959	+0.22(+0.70%)
Nov 28, 2014	31.20	31.23	30.82	30.97	2,391,487	-0.16(-0.50%)
Nov 26, 2014	31.35	31.12	31.12	31.12	2,243,927	-0.27(-0.85%)
Nov 25, 2014	31.21	31.44	31.09	31.39	5,258,091	+0.28(+0.89%)
Nov 24, 2014	31.09	31.22	30.94	31.11	2,585,290	+0.17(+0.54%)
Nov 21, 2014	31.16	31.24	30.88	30.95	5,145,163	+0.23(+0.74%)
Nov 20, 2014	30.38	30.73	30.25	30.72	2,831,557	+0.03(+0.09%)
Nov 19, 2014	30.74	30.79	30.47	30.69	3,201,777	-0.05(-0.17%)
Nov 18, 2014	30.71	30.93	30.67	30.74	2,662,618	-0.01(-0.03%)
Nov 17, 2014	30.79	30.83	30.63	30.75	1,848,012	-0.03(-0.10%)
Nov 14, 2014	30.81	30.90	30.67	30.79	2,070,076	+0.08(+0.27%)
Nov 13, 2014	30.98	31.03	30.62	30.70	3,112,098	-0.21(-0.67%)
Nov 12, 2014	30.57	30.98	30.40	30.91	2,628,558	+0.28(+0.91%)
Nov 11, 2014	30.72	30.79	30.49	30.63	3,390,260	-0.14(-0.46%)
Nov 10, 2014	30.85	30.85	30.62	30.78	3,272,857	-0.06(-0.18%)
Nov 07, 2014	30.79	30.85	30.53	30.83	2,819,636	+0.18(+0.57%)
Nov 06, 2014	30.41	30.73	30.31	30.66	4,753,719	+0.29(+0.94%)
Nov 05, 2014	30.60	30.91	30.30	30.37	4,487,652	+0.26(+0.86%)
Nov 04, 2014	29.91	30.21	29.89	30.11	4,797,859	+0.00(+0.00%)

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.