Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	30.65	30.78	29.94	30.01	5,046,951	-0.76(-2.47%)
May 28, 2015	31.24	31.26	30.67	30.77	2,404,404	-0.49(-1.56%)
May 27, 2015	30.99	31.51	30.89	31.26	3,253,392	+0.37(+1.21%)
May 26, 2015	31.03	31.04	30.60	30.88	4,447,314	-0.17(-0.54%)
May 22, 2015	30.91	31.05	31.05	31.05	2,594,428	+0.11(+0.34%)
May 21, 2015	30.81	31.01	30.73	30.95	1,697,186	+0.07(+0.23%)
May 20, 2015	30.91	31.02	30.73	30.87	1,632,598	-0.07(-0.23%)
May 19, 2015	31.05	31.15	30.72	30.95	2,174,745	-0.11(-0.35%)
May 18, 2015	31.22	31.47	30.86	31.05	3,382,978	-0.32(-1.02%)
May 15, 2015	31.60	31.60	31.12	31.38	2,563,318	-0.07(-0.23%)
May 14, 2015	31.55	31.61	31.35	31.45	3,095,465	+0.12(+0.38%)
May 13, 2015	31.10	31.41	31.03	31.33	2,776,879	+0.22(+0.71%)
May 12, 2015	31.27	31.32	30.92	31.11	2,314,519	-0.31(-0.97%)
May 11, 2015	31.22	31.54	31.13	31.41	3,341,853	+0.12(+0.39%)
May 08, 2015	31.18	31.39	31.07	31.29	3,802,357	+0.38(+1.23%)
May 07, 2015	30.50	30.99	30.37	30.91	3,869,710	+0.41(+1.33%)
May 06, 2015	30.80	30.81	30.30	30.50	2,865,719	-0.15(-0.48%)
May 05, 2015	30.93	31.10	30.60	30.65	3,487,861	-0.44(-1.40%)
May 04, 2015	30.97	31.28	30.97	31.09	3,113,624	+0.23(+0.74%)
May 01, 2015	30.78	30.97	30.70	30.86	3,856,136	+0.10(+0.34%)
Apr 30, 2015	30.96	31.16	30.58	30.75	4,170,916	-0.43(-1.37%)
Apr 29, 2015	31.49	31.53	31.04	31.18	2,897,841	-0.30(-0.96%)
Apr 28, 2015	31.14	31.50	31.07	31.48	3,647,917	+0.19(+0.62%)
Apr 27, 2015	31.34	31.47	31.16	31.29	4,634,592	+0.16(+0.53%)
Apr 24, 2015	31.37	31.40	31.06	31.13	3,713,872	-0.16(-0.53%)
Apr 23, 2015	31.65	31.71	31.28	31.29	4,792,034	-0.43(-1.36%)
Apr 22, 2015	31.65	32.21	31.53	31.72	7,806,496	+0.32(+1.03%)
Apr 21, 2015	31.00	31.47	30.17	31.40	9,788,490	+1.34(+4.45%)
Apr 20, 2015	29.86	30.18	29.79	30.06	3,528,715	+0.52(+1.77%)
Apr 17, 2015	29.78	29.87	29.35	29.54	3,300,288	-0.56(-1.85%)
Apr 16, 2015	30.13	30.23	29.94	30.10	2,209,589	-0.11(-0.37%)
Apr 15, 2015	29.86	30.36	29.74	30.21	3,805,183	+0.43(+1.44%)
Apr 14, 2015	29.45	29.88	29.34	29.78	2,789,278	+0.23(+0.76%)
Apr 13, 2015	29.71	29.82	29.49	29.55	2,507,886	-0.20(-0.69%)
Apr 10, 2015	29.73	29.92	29.68	29.76	2,392,519	+0.02(+0.07%)
Apr 09, 2015	29.40	29.76	29.40	29.74	3,592,810	+0.20(+0.69%)
Apr 08, 2015	29.34	29.54	29.21	29.54	3,263,168	+0.29(+0.98%)
Apr 07, 2015	29.16	29.32	29.06	29.25	2,679,614	+0.05(+0.16%)
Apr 06, 2015	28.56	29.36	28.47	29.20	3,256,235	+0.40(+1.39%)
Apr 02, 2015	29.13	28.80	28.80	28.80	5,594,217	-0.33(-1.13%)
Apr 01, 2015	29.65	29.72	29.03	29.13	2,836,406	-0.58(-1.96%)
Mar 31, 2015	29.71	29.93	29.64	29.71	3,357,835	-0.15(-0.49%)
Mar 30, 2015	29.40	29.93	29.29	29.86	2,166,677	+0.60(+2.06%)
Mar 27, 2015	29.18	29.30	28.95	29.26	2,716,084	-0.07(-0.24%)
Mar 26, 2015	29.46	29.73	29.25	29.33	3,515,521	-0.15(-0.50%)
Mar 25, 2015	30.15	30.19	29.46	29.47	2,584,982	-0.70(-2.31%)
Mar 24, 2015	30.13	30.28	30.00	30.17	3,423,247	+0.17(+0.56%)
Mar 23, 2015	30.11	30.24	29.91	30.00	3,542,488	+0.07(+0.22%)
Mar 20, 2015	29.68	30.04	29.45	29.94	6,010,236	+0.48(+1.63%)
Mar 19, 2015	29.88	29.99	29.41	29.46	2,783,694	-0.54(-1.80%)
Mar 18, 2015	29.30	30.09	29.13	29.99	4,537,816	+0.55(+1.86%)
Mar 17, 2015	29.38	29.55	29.25	29.45	2,242,374	+0.02(+0.07%)
Mar 16, 2015	29.23	29.51	29.23	29.43	2,524,815	+0.37(+1.29%)
Mar 13, 2015	29.20	29.38	28.74	29.05	2,766,484	-0.30(-1.01%)
Mar 12, 2015	28.90	29.38	28.87	29.35	2,313,660	+0.64(+2.25%)
Mar 11, 2015	28.42	28.74	28.37	28.70	3,969,083	+0.23(+0.81%)
Mar 10, 2015	28.93	29.05	28.47	28.47	3,402,717	-0.83(-2.82%)
Mar 09, 2015	29.02	29.35	29.01	29.30	3,939,164	+0.28(+0.97%)
Mar 06, 2015	29.26	29.42	28.95	29.02	3,997,475	-0.37(-1.27%)
Mar 05, 2015	29.28	29.57	29.24	29.39	3,440,910	-0.12(-0.41%)
Mar 04, 2015	30.12	30.37	29.46	29.51	4,860,679	-0.86(-2.84%)
Mar 03, 2015	30.39	30.59	30.28	30.37	2,365,046	-0.17(-0.57%)

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.