Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	29.93	30.01	29.60	29.74	2,456,722	-0.33(-1.09%)
Aug 30, 2016	29.96	30.10	29.81	30.07	3,356,007	+0.11(+0.36%)
Aug 29, 2016	29.75	30.08	29.57	29.96	2,292,277	+0.21(+0.72%)
Aug 26, 2016	29.87	30.19	29.62	29.75	2,392,524	-0.04(-0.13%)
Aug 25, 2016	29.67	29.79	29.58	29.79	1,711,300	+0.09(+0.30%)
Aug 24, 2016	29.76	29.91	29.65	29.70	2,408,271	-0.13(-0.45%)
Aug 23, 2016	29.88	30.07	29.83	29.83	2,299,055	+0.05(+0.18%)
Aug 22, 2016	29.64	29.89	29.60	29.78	3,401,364	-0.00(-0.02%)
Aug 19, 2016	29.54	29.81	29.47	29.78	4,925,449	+0.19(+0.64%)
Aug 18, 2016	29.44	29.59	29.32	29.59	3,181,579	+0.23(+0.78%)
Aug 17, 2016	29.28	29.39	28.72	29.36	3,120,970	+0.10(+0.34%)
Aug 16, 2016	29.13	29.41	29.04	29.26	5,297,475	+0.02(+0.08%)
Aug 15, 2016	28.65	29.29	28.65	29.24	4,612,793	+0.56(+1.94%)
Aug 12, 2016	28.66	28.86	28.61	28.68	2,399,710	-0.09(-0.33%)
Aug 11, 2016	28.83	28.92	28.48	28.78	1,931,354	+0.09(+0.31%)
Aug 10, 2016	28.80	28.92	28.58	28.69	2,753,526	+0.01(+0.03%)
Aug 09, 2016	28.82	29.00	28.53	28.68	2,710,077	-0.09(-0.31%)
Aug 08, 2016	28.80	28.98	28.69	28.77	2,268,330	+0.08(+0.28%)
Aug 05, 2016	28.49	28.75	28.47	28.69	3,412,895	+0.30(+1.06%)
Aug 04, 2016	28.60	28.73	28.27	28.39	4,814,985	-0.20(-0.69%)
Aug 03, 2016	28.44	28.73	28.23	28.58	4,700,476	-0.03(-0.12%)
Aug 02, 2016	28.92	29.00	28.56	28.62	5,243,772	-0.36(-1.23%)
Aug 01, 2016	29.12	29.25	28.77	28.98	3,921,631	-0.21(-0.73%)
Jul 29, 2016	28.99	29.29	28.41	29.19	5,060,115	+0.22(+0.75%)
Jul 28, 2016	29.15	29.22	28.64	28.97	5,449,373	-0.27(-0.93%)
Jul 27, 2016	29.06	29.50	28.89	29.24	7,301,090	+0.36(+1.23%)
Jul 26, 2016	27.82	28.97	27.79	28.89	10,231,031	+1.21(+4.38%)
Jul 25, 2016	27.15	27.67	27.05	27.67	7,998,042	+0.45(+1.65%)
Jul 22, 2016	27.21	27.25	26.77	27.22	3,344,557	+0.14(+0.53%)
Jul 21, 2016	27.13	27.49	26.73	27.08	4,649,905	-0.13(-0.47%)
Jul 20, 2016	26.64	27.35	26.61	27.21	5,805,996	+0.65(+2.46%)
Jul 19, 2016	26.38	26.97	26.34	26.55	4,802,246	-0.44(-1.63%)
Jul 18, 2016	26.61	27.09	26.45	27.00	4,893,671	+0.36(+1.36%)
Jul 15, 2016	26.93	26.94	26.58	26.63	4,107,445	-0.13(-0.48%)
Jul 14, 2016	27.04	27.22	26.76	26.76	3,668,290	+0.08(+0.32%)
Jul 13, 2016	26.96	26.97	26.56	26.68	3,380,566	-0.12(-0.44%)
Jul 12, 2016	26.51	26.86	26.27	26.80	5,196,692	+0.56(+2.15%)
Jul 11, 2016	25.82	26.30	25.81	26.23	4,120,970	+0.44(+1.69%)
Jul 08, 2016	25.46	25.89	25.12	25.80	6,965,986	+0.68(+2.70%)
Jul 07, 2016	25.14	25.34	24.84	25.12	4,587,977	+0.13(+0.53%)
Jul 05, 2016	25.57	25.57	24.73	24.99	3,314,001	-0.67(-2.62%)
Jul 01, 2016	25.68	25.66	25.66	25.66	3,547,110	-0.01(-0.06%)
Jun 30, 2016	25.22	25.67	24.95	25.67	6,200,859	+0.61(+2.43%)
Jun 29, 2016	24.91	25.24	24.75	25.07	4,736,325	+0.40(+1.63%)
Jun 28, 2016	24.25	24.67	24.12	24.66	7,034,144	+0.47(+1.94%)
Jun 27, 2016	25.21	25.38	23.84	24.19	13,030,075	-1.53(-5.95%)
Jun 24, 2016	26.20	26.66	25.64	25.72	19,512,288	-2.17(-7.77%)
Jun 23, 2016	27.49	27.90	27.31	27.89	3,190,985	+0.75(+2.75%)
Jun 22, 2016	27.03	27.36	26.94	27.14	3,342,385	+0.13(+0.48%)
Jun 21, 2016	26.97	27.05	26.70	27.02	3,976,645	-0.17(-0.64%)
Jun 20, 2016	27.28	27.61	27.18	27.19	3,249,571	+0.28(+1.03%)
Jun 17, 2016	26.88	27.25	26.77	26.91	7,035,566	+0.08(+0.30%)
Jun 16, 2016	26.48	26.92	26.19	26.83	3,206,245	+0.17(+0.63%)
Jun 15, 2016	26.80	27.03	26.62	26.66	3,635,452	-0.12(-0.44%)
Jun 14, 2016	26.87	26.94	26.53	26.78	3,889,917	-0.22(-0.81%)
Jun 13, 2016	27.12	27.42	26.92	27.00	3,292,580	-0.17(-0.62%)
Jun 10, 2016	27.40	27.54	26.92	27.17	3,523,341	-0.56(-2.02%)
Jun 09, 2016	27.95	27.95	27.60	27.73	2,023,309	-0.44(-1.55%)
Jun 08, 2016	27.93	28.44	27.88	28.16	3,445,075	+0.36(+1.28%)
Jun 07, 2016	27.63	28.06	27.63	27.81	4,019,864	+0.21(+0.75%)
Jun 06, 2016	27.23	27.67	27.15	27.60	4,044,405	+0.43(+1.57%)
Jun 03, 2016	27.42	27.54	26.99	27.17	6,059,290	-0.67(-2.40%)
Jun 02, 2016	27.52	27.85	27.44	27.84	3,107,199	+0.29(+1.04%)

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.