Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	24.60	24.81	24.29	24.74	5,802,220	+0.06(+0.23%)
Nov 27, 2015	24.56	24.80	24.49	24.68	1,425,227	+0.11(+0.47%)
Nov 25, 2015	24.50	24.57	24.57	24.57	3,272,803	+0.07(+0.27%)
Nov 24, 2015	24.22	24.64	24.16	24.50	3,364,619	+0.06(+0.23%)
Nov 23, 2015	24.56	24.74	24.40	24.45	2,756,965	-0.05(-0.19%)
Nov 20, 2015	24.46	24.66	24.31	24.49	5,414,152	+0.18(+0.74%)
Nov 19, 2015	24.50	24.52	24.07	24.31	4,093,211	-0.21(-0.85%)
Nov 18, 2015	23.83	24.56	23.76	24.52	4,624,584	+0.71(+2.98%)
Nov 17, 2015	23.98	24.05	23.77	23.81	3,309,017	-0.17(-0.70%)
Nov 16, 2015	23.79	24.03	23.60	23.98	3,911,957	+0.17(+0.70%)
Nov 13, 2015	23.77	24.05	23.69	23.81	2,826,619	+0.01(+0.06%)
Nov 12, 2015	24.22	24.34	23.76	23.80	4,382,941	-0.60(-2.44%)
Nov 11, 2015	24.60	24.63	24.28	24.39	3,107,174	-0.08(-0.33%)
Nov 10, 2015	24.61	24.85	24.31	24.48	5,214,648	-0.20(-0.83%)
Nov 09, 2015	25.40	25.83	24.55	24.68	4,375,398	-0.89(-3.48%)
Nov 06, 2015	25.34	25.70	25.17	25.57	5,328,655	+0.22(+0.88%)
Nov 05, 2015	25.06	25.38	24.83	25.35	4,196,141	+0.34(+1.36%)
Nov 04, 2015	24.94	25.31	24.82	25.01	4,572,646	-0.22(-0.88%)
Nov 03, 2015	25.38	25.57	24.99	25.23	5,309,989	-0.23(-0.89%)
Nov 02, 2015	25.05	25.59	24.93	25.46	4,078,811	+0.50(+2.01%)
Oct 30, 2015	25.20	25.23	24.68	24.95	4,819,524	-0.23(-0.92%)
Oct 29, 2015	25.41	25.48	25.00	25.19	3,907,921	-0.28(-1.10%)
Oct 28, 2015	24.43	25.50	23.95	25.47	9,865,179	+1.20(+4.94%)
Oct 27, 2015	24.38	25.59	23.44	24.27	14,879,301	-1.75(-6.72%)
Oct 26, 2015	26.02	26.15	25.88	26.02	8,697,237	+0.02(+0.07%)
Oct 23, 2015	25.62	26.08	25.47	26.00	6,365,142	+0.44(+1.71%)
Oct 22, 2015	25.51	25.71	25.06	25.56	5,645,102	+0.55(+2.20%)
Oct 21, 2015	25.24	25.46	24.93	25.01	5,314,108	-0.12(-0.47%)
Oct 20, 2015	24.43	25.21	24.31	25.13	6,964,296	+0.36(+1.45%)
Oct 19, 2015	24.86	25.10	24.62	24.77	5,959,251	-0.13(-0.51%)
Oct 16, 2015	25.45	25.45	24.62	24.90	9,272,319	-0.45(-1.78%)
Oct 15, 2015	25.39	25.83	24.98	25.35	4,968,368	+0.09(+0.34%)
Oct 14, 2015	25.69	25.69	25.20	25.26	3,948,050	-0.29(-1.13%)
Oct 13, 2015	25.89	25.93	25.47	25.55	4,607,946	-0.45(-1.73%)
Oct 12, 2015	26.23	26.45	25.95	26.00	3,124,026	-0.20(-0.76%)
Oct 09, 2015	26.22	26.51	26.03	26.20	4,063,776	-0.25(-0.93%)
Oct 08, 2015	26.01	26.53	25.90	26.45	3,995,559	+0.36(+1.36%)
Oct 07, 2015	25.78	26.38	25.67	26.09	6,822,127	+0.46(+1.78%)
Oct 06, 2015	25.59	25.82	25.43	25.64	4,664,793	-0.08(-0.30%)
Oct 05, 2015	24.90	25.84	24.65	25.71	5,955,363	+1.04(+4.21%)
Oct 02, 2015	24.01	24.73	23.70	24.68	13,411,674	+0.19(+0.77%)
Oct 01, 2015	24.77	24.98	24.18	24.49	6,002,106	-0.24(-0.98%)
Sep 30, 2015	24.91	25.02	24.41	24.73	6,977,875	-0.02(-0.08%)
Sep 29, 2015	24.58	25.04	24.53	24.75	6,912,287	+0.21(+0.85%)
Sep 28, 2015	24.95	25.20	24.44	24.54	7,417,409	-0.66(-2.61%)
Sep 25, 2015	25.77	25.93	25.11	25.20	7,305,842	-0.63(-2.44%)
Sep 24, 2015	25.82	26.00	25.43	25.83	6,125,976	-0.23(-0.89%)
Sep 23, 2015	26.06	26.26	25.81	26.06	4,696,968	-0.03(-0.11%)
Sep 22, 2015	26.32	26.67	25.81	26.09	5,140,853	-0.72(-2.67%)
Sep 21, 2015	26.76	27.07	26.59	26.80	3,027,343	+0.11(+0.43%)
Sep 18, 2015	27.03	27.09	26.45	26.69	6,109,108	-0.68(-2.49%)
Sep 17, 2015	27.71	27.88	27.30	27.37	4,666,926	-0.43(-1.53%)
Sep 16, 2015	27.68	27.86	27.59	27.80	2,460,052	+0.18(+0.65%)
Sep 15, 2015	27.19	27.65	26.95	27.62	4,432,072	+0.57(+2.12%)
Sep 14, 2015	27.21	27.29	27.00	27.04	2,821,489	-0.19(-0.71%)
Sep 11, 2015	27.11	27.26	26.92	27.24	3,618,073	+0.06(+0.23%)
Sep 10, 2015	27.12	27.41	27.02	27.18	4,731,371	-0.02(-0.07%)
Sep 09, 2015	27.54	27.68	27.13	27.20	4,358,319	-0.10(-0.38%)
Sep 08, 2015	27.41	27.41	27.02	27.30	5,457,667	+0.36(+1.34%)
Sep 04, 2015	27.11	26.94	26.94	26.94	4,874,972	-0.58(-2.12%)
Sep 03, 2015	27.62	27.85	27.46	27.52	5,280,152	-0.04(-0.14%)
Sep 02, 2015	27.44	27.56	26.95	27.56	5,724,984	+0.53(+1.96%)

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.