Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	30.78	31.25	30.61	31.01	4,435,075	+0.44(+1.44%)
Nov 29, 2016	30.40	30.67	30.18	30.57	3,916,166	+0.13(+0.44%)
Nov 28, 2016	30.88	30.94	30.41	30.44	2,976,314	-0.50(-1.61%)
Nov 25, 2016	31.03	31.03	30.63	30.94	1,436,878	+0.01(+0.03%)
Nov 23, 2016		30.93	30.93	30.93	0	+0.61(+2.02%)
Nov 22, 2016	30.13	30.36	30.01	30.31	3,078,493	+0.30(+1.01%)
Nov 21, 2016	29.96	30.19	29.89	30.01	2,487,970	+0.18(+0.60%)
Nov 18, 2016	29.84	30.00	29.75	29.83	2,738,433	-0.12(-0.40%)
Nov 17, 2016	29.93	30.12	29.87	29.95	3,074,531	-0.14(-0.46%)
Nov 16, 2016	30.13	30.14	29.84	30.09	3,626,587	-0.04(-0.15%)
Nov 15, 2016	29.56	30.17	29.42	30.13	4,593,892	+0.54(+1.81%)
Nov 14, 2016	29.49	29.77	29.19	29.60	4,417,845	+0.19(+0.64%)
Nov 11, 2016	29.77	30.04	29.02	29.41	4,952,204	-0.58(-1.92%)
Nov 10, 2016	28.89	30.02	28.89	29.99	8,798,245	+1.18(+4.09%)
Nov 09, 2016	26.53	28.95	26.53	28.81	5,532,751	+1.19(+4.32%)
Nov 08, 2016	27.66	27.77	27.24	27.61	3,280,111	-0.10(-0.36%)
Nov 07, 2016	27.56	27.78	27.42	27.71	3,623,321	+0.62(+2.27%)
Nov 04, 2016	26.65	27.41	26.65	27.10	4,594,271	+0.19(+0.70%)
Nov 03, 2016	27.15	27.31	26.84	26.91	4,069,902	-0.19(-0.72%)
Nov 02, 2016	27.13	27.42	27.01	27.10	4,441,890	-0.03(-0.13%)
Nov 01, 2016	27.35	27.61	26.89	27.14	3,299,404	-0.16(-0.58%)
Oct 31, 2016	27.64	27.76	27.28	27.30	4,975,237	-0.23(-0.85%)
Oct 28, 2016	27.51	27.74	27.39	27.53	5,266,933	+0.05(+0.20%)
Oct 27, 2016	27.55	27.61	27.10	27.48	4,287,948	+0.01(+0.04%)
Oct 26, 2016	27.12	27.58	26.86	27.47	5,451,570	+0.23(+0.84%)
Oct 25, 2016	27.34	28.22	26.96	27.24	9,457,271	-0.77(-2.73%)
Oct 24, 2016	28.27	28.60	28.00	28.00	4,573,292	-0.07(-0.27%)
Oct 21, 2016	27.80	28.18	27.50	28.08	4,143,454	-0.07(-0.25%)
Oct 20, 2016	28.30	28.30	27.80	28.15	3,159,350	-0.16(-0.56%)
Oct 19, 2016	28.06	28.42	28.01	28.31	2,854,436	+0.01(+0.05%)
Oct 18, 2016	28.56	28.68	28.23	28.29	3,056,979	+0.05(+0.19%)
Oct 17, 2016	28.28	28.42	28.21	28.24	1,984,061	-0.00(-0.02%)
Oct 14, 2016	28.35	28.53	28.17	28.24	2,181,242	+0.06(+0.23%)
Oct 13, 2016	28.25	28.34	27.98	28.18	3,071,910	-0.38(-1.32%)
Oct 12, 2016	28.50	28.85	28.12	28.55	4,594,707	+0.01(+0.04%)
Oct 11, 2016	29.05	29.13	28.41	28.54	4,393,287	-0.54(-1.85%)
Oct 10, 2016	29.50	29.57	29.04	29.08	2,384,407	-0.26(-0.88%)
Oct 07, 2016	29.80	29.90	29.20	29.34	3,146,665	-0.36(-1.22%)
Oct 06, 2016	29.72	29.74	29.50	29.70	2,181,407	-0.03(-0.10%)
Oct 05, 2016	29.44	29.82	29.18	29.73	2,446,205	+0.36(+1.24%)
Oct 04, 2016	29.21	29.74	29.16	29.37	3,865,796	+0.16(+0.54%)
Oct 03, 2016	29.07	29.28	29.01	29.21	1,981,411	-0.00(-0.02%)
Sep 30, 2016	29.03	29.47	28.82	29.22	4,354,269	+0.44(+1.54%)
Sep 29, 2016	29.02	29.26	28.72	28.77	2,866,273	-0.31(-1.06%)
Sep 28, 2016	28.57	29.10	28.57	29.08	2,422,275	+0.56(+1.97%)
Sep 27, 2016	28.38	28.55	28.22	28.52	3,020,772	+0.09(+0.33%)
Sep 26, 2016	28.61	28.74	28.40	28.42	2,679,789	-0.37(-1.28%)
Sep 23, 2016	29.04	29.15	28.38	28.79	2,892,028	-0.26(-0.89%)
Sep 22, 2016	28.99	29.21	28.83	29.05	3,294,489	+0.33(+1.16%)
Sep 21, 2016	28.53	28.79	28.45	28.72	4,185,911	+0.25(+0.87%)
Sep 20, 2016	28.39	28.58	28.28	28.47	6,561,937	+0.30(+1.06%)
Sep 19, 2016	28.31	28.49	28.11	28.17	3,372,380	+0.05(+0.19%)
Sep 16, 2016	28.12	28.31	27.84	28.12	6,463,517	-0.18(-0.63%)
Sep 15, 2016	28.21	28.39	28.00	28.30	5,537,054	+0.09(+0.33%)
Sep 14, 2016	27.43	28.30	27.43	28.20	3,083,904	+0.19(+0.67%)
Sep 13, 2016	28.14	28.30	27.93	28.01	3,355,995	-0.40(-1.42%)
Sep 12, 2016	27.69	28.46	27.60	28.41	4,589,305	+0.53(+1.89%)
Sep 09, 2016	28.31	28.48	27.88	27.89	4,610,292	-0.68(-2.38%)
Sep 08, 2016	28.66	28.66	28.41	28.57	5,630,547	-0.01(-0.02%)
Sep 07, 2016	28.82	28.82	28.50	28.57	10,061,506	-0.17(-0.60%)
Sep 06, 2016	29.28	29.40	28.69	28.75	8,154,861	-0.68(-2.31%)
Sep 02, 2016	29.80	29.43	29.43	29.43	5,080,429	-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.