Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	24.91	25.02	24.41	24.73	6,977,882	-0.02(-0.08%)
Sep 29, 2015	24.58	25.04	24.53	24.75	6,912,294	+0.21(+0.85%)
Sep 28, 2015	24.95	25.20	24.44	24.54	7,417,417	-0.66(-2.61%)
Sep 25, 2015	25.77	25.93	25.11	25.20	7,305,849	-0.63(-2.44%)
Sep 24, 2015	25.82	26.00	25.43	25.83	6,125,983	-0.23(-0.89%)
Sep 23, 2015	26.06	26.26	25.81	26.06	4,696,972	-0.03(-0.11%)
Sep 22, 2015	26.32	26.67	25.81	26.09	5,140,858	-0.72(-2.67%)
Sep 21, 2015	26.76	27.07	26.59	26.80	3,027,346	+0.11(+0.43%)
Sep 18, 2015	27.03	27.09	26.45	26.69	6,109,114	-0.68(-2.49%)
Sep 17, 2015	27.71	27.88	27.30	27.37	4,666,931	-0.43(-1.53%)
Sep 16, 2015	27.68	27.86	27.59	27.80	2,460,055	+0.18(+0.65%)
Sep 15, 2015	27.19	27.65	26.95	27.62	4,432,077	+0.57(+2.12%)
Sep 14, 2015	27.21	27.29	27.00	27.04	2,821,492	-0.19(-0.71%)
Sep 11, 2015	27.11	27.26	26.92	27.24	3,618,076	+0.06(+0.23%)
Sep 10, 2015	27.12	27.41	27.02	27.18	4,731,375	-0.02(-0.07%)
Sep 09, 2015	27.54	27.68	27.13	27.20	4,358,323	-0.10(-0.38%)
Sep 08, 2015	27.41	27.41	27.02	27.30	5,457,672	+0.36(+1.34%)
Sep 04, 2015	27.11	26.94	26.94	26.94	4,874,977	-0.58(-2.12%)
Sep 03, 2015	27.62	27.85	27.46	27.52	5,280,157	-0.04(-0.14%)
Sep 02, 2015	27.44	27.56	26.95	27.56	5,724,990	+0.53(+1.96%)
Sep 01, 2015	27.38	27.53	26.86	27.03	5,960,129	-0.92(-3.29%)
Aug 31, 2015	28.03	28.18	27.84	27.95	3,782,753	-0.23(-0.81%)
Aug 28, 2015	27.97	28.29	27.94	28.18	3,488,189	-0.06(-0.22%)
Aug 27, 2015	28.37	28.43	27.72	28.24	6,347,833	+0.62(+2.23%)
Aug 26, 2015	27.29	27.69	26.70	27.62	8,727,534	+1.13(+4.26%)
Aug 25, 2015	27.19	27.58	26.46	26.50	7,251,626	-0.23(-0.87%)
Aug 24, 2015	25.95	27.44	25.38	26.73	11,448,346	-0.97(-3.51%)
Aug 21, 2015	28.51	28.68	27.69	27.70	7,414,706	-1.13(-3.91%)
Aug 20, 2015	29.50	29.51	28.83	28.83	4,368,037	-0.79(-2.66%)
Aug 19, 2015	29.70	29.88	29.30	29.61	3,999,989	-0.22(-0.73%)
Aug 18, 2015	29.88	29.94	29.66	29.83	2,898,016	-0.04(-0.14%)
Aug 17, 2015	29.67	29.94	29.41	29.87	2,488,196	+0.05(+0.17%)
Aug 14, 2015	29.74	29.93	29.68	29.82	2,228,062	+0.12(+0.40%)
Aug 13, 2015	29.67	29.86	29.48	29.70	2,225,944	-0.05(-0.16%)
Aug 12, 2015	29.55	29.83	29.30	29.75	4,645,484	+0.01(+0.03%)
Aug 11, 2015	29.96	29.96	29.45	29.74	4,994,800	-0.39(-1.30%)
Aug 10, 2015	30.07	30.23	29.95	30.13	4,124,771	+0.41(+1.38%)
Aug 07, 2015	30.16	30.16	29.56	29.72	3,630,611	-0.17(-0.55%)
Aug 06, 2015	30.06	30.09	29.74	29.89	3,396,683	-0.14(-0.47%)
Aug 05, 2015	30.28	30.52	29.91	30.03	3,323,456	+0.22(+0.73%)
Aug 04, 2015	30.24	30.37	29.65	29.81	5,205,099	-0.63(-2.08%)
Aug 03, 2015	30.63	30.68	30.13	30.45	4,241,973	-0.17(-0.56%)
Jul 31, 2015	30.79	30.81	30.35	30.62	5,041,443	+0.04(+0.12%)
Jul 30, 2015	30.58	30.66	30.01	30.58	6,666,442	-0.43(-1.37%)
Jul 29, 2015	30.62	31.03	30.62	31.00	6,203,440	+0.41(+1.33%)
Jul 28, 2015	30.99	31.37	30.11	30.60	7,170,765	+0.07(+0.23%)
Jul 27, 2015	30.58	30.70	30.31	30.53	7,207,560	-0.12(-0.39%)
Jul 24, 2015	30.85	30.85	30.44	30.64	7,667,750	-0.18(-0.60%)
Jul 23, 2015	30.83	31.04	30.70	30.83	5,295,277	-0.08(-0.26%)
Jul 22, 2015	30.90	31.00	30.75	30.91	4,871,970	+0.11(+0.35%)
Jul 21, 2015	30.50	30.93	30.48	30.80	5,311,926	+0.16(+0.52%)
Jul 20, 2015	30.52	30.72	30.38	30.64	3,366,232	+0.19(+0.64%)
Jul 17, 2015	30.52	30.52	30.24	30.45	5,823,632	-0.50(-1.62%)
Jul 16, 2015	30.87	31.06	30.79	30.95	3,270,447	+0.20(+0.66%)
Jul 15, 2015	30.58	30.76	30.48	30.74	3,496,300	+0.10(+0.34%)
Jul 14, 2015	30.44	30.71	30.35	30.64	2,490,660	+0.14(+0.45%)
Jul 13, 2015	30.06	30.54	29.96	30.50	2,638,169	+0.57(+1.91%)
Jul 10, 2015	30.14	30.14	29.71	29.93	3,145,555	+0.23(+0.78%)
Jul 09, 2015	30.11	30.27	29.70	29.70	4,571,214	-0.01(-0.05%)
Jul 08, 2015	30.23	30.33	29.53	29.71	3,865,052	-0.70(-2.29%)
Jul 07, 2015	30.35	30.44	29.89	30.41	3,789,314	+0.11(+0.35%)
Jul 06, 2015	30.31	30.62	30.11	30.30	2,848,648	-0.24(-0.79%)
Jul 02, 2015	30.41	30.54	30.54	30.54	4,153,839	+0.16(+0.53%)

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.