Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	25.59	25.74	25.36	25.38	3,946,062	-0.22(-0.87%)
Feb 26, 2016	25.79	25.96	25.20	25.61	3,756,798	+0.06(+0.25%)
Feb 25, 2016	25.40	25.54	25.00	25.54	3,906,111	+0.32(+1.27%)
Feb 24, 2016	25.07	25.29	24.35	25.22	4,669,060	-0.16(-0.64%)
Feb 23, 2016	25.57	25.76	25.24	25.38	4,345,579	-0.36(-1.42%)
Feb 22, 2016	25.41	25.78	25.41	25.75	3,347,201	+0.66(+2.63%)
Feb 19, 2016	25.17	25.23	24.80	25.09	4,056,936	-0.19(-0.74%)
Feb 18, 2016	25.58	25.80	24.99	25.27	4,963,968	-0.38(-1.48%)
Feb 17, 2016	25.49	26.23	25.20	25.65	5,571,287	+0.34(+1.34%)
Feb 16, 2016	24.92	25.32	24.64	25.31	3,963,784	+0.67(+2.72%)
Feb 12, 2016	24.07	24.64	24.64	24.64	4,346,066	+0.84(+3.54%)
Feb 11, 2016	23.59	24.20	23.43	23.80	3,706,743	-0.22(-0.90%)
Feb 10, 2016	24.53	24.80	23.93	24.02	5,180,650	-0.43(-1.75%)
Feb 09, 2016	24.14	24.79	24.14	24.45	5,528,139	-0.02(-0.10%)
Feb 08, 2016	24.37	24.68	24.08	24.47	6,260,515	-0.11(-0.44%)
Feb 05, 2016	24.53	25.20	24.33	24.58	5,797,429	+0.05(+0.22%)
Feb 04, 2016	23.51	24.63	23.45	24.53	7,182,068	+1.08(+4.62%)
Feb 03, 2016	23.43	23.59	22.52	23.44	6,847,599	+0.13(+0.55%)
Feb 02, 2016	23.47	23.58	23.19	23.31	4,990,538	-0.50(-2.08%)
Feb 01, 2016	23.77	23.98	23.23	23.81	7,739,697	-0.26(-1.08%)
Jan 29, 2016	22.19	24.31	22.08	24.07	12,124,228	+0.84(+3.61%)
Jan 28, 2016	23.39	23.53	22.57	23.23	6,411,277	+0.22(+0.96%)
Jan 27, 2016	23.37	23.54	22.85	23.01	4,855,187	-0.31(-1.35%)
Jan 26, 2016	22.62	23.34	22.60	23.32	4,810,150	+0.90(+4.03%)
Jan 25, 2016	22.76	22.76	22.37	22.42	4,471,145	-0.40(-1.76%)
Jan 22, 2016	22.90	23.31	22.65	22.82	5,729,424	+0.35(+1.57%)
Jan 21, 2016	22.33	22.77	22.05	22.47	6,106,662	+0.24(+1.06%)
Jan 20, 2016	21.72	22.50	21.32	22.23	8,296,706	+0.15(+0.67%)
Jan 19, 2016	22.45	22.48	21.73	22.09	4,870,632	-0.14(-0.62%)
Jan 15, 2016	22.19	22.23	22.23	22.23	6,585,200	-0.20(-0.88%)
Jan 14, 2016	21.92	22.57	21.47	22.42	6,394,492	+0.69(+3.18%)
Jan 13, 2016	22.21	22.40	21.64	21.73	5,407,381	-0.44(-1.97%)
Jan 12, 2016	22.39	22.57	21.83	22.17	3,353,483	-0.02(-0.09%)
Jan 11, 2016	22.36	22.45	21.86	22.19	5,339,773	+0.00(+0.00%)
Jan 08, 2016	22.60	22.78	22.11	22.19	5,705,039	-0.26(-1.14%)
Jan 07, 2016	22.46	22.82	22.35	22.44	6,026,152	-0.70(-3.03%)
Jan 06, 2016	22.88	23.47	22.83	23.14	5,824,431	+0.00(+0.02%)
Jan 05, 2016	23.25	23.33	22.79	23.14	4,397,330	+0.00(+0.02%)
Jan 04, 2016	22.81	23.25	22.50	23.13	5,869,335	-0.12(-0.51%)
Dec 31, 2015	23.44	23.25	23.25	23.25	2,710,857	-0.30(-1.29%)
Dec 30, 2015	23.70	23.90	23.53	23.55	2,178,592	-0.18(-0.74%)
Dec 29, 2015	23.71	23.84	23.48	23.73	2,779,531	+0.19(+0.79%)
Dec 28, 2015	23.74	23.81	23.36	23.54	2,826,527	-0.22(-0.93%)
Dec 24, 2015	23.83	23.77	23.77	23.77	1,474,998	-0.10(-0.41%)
Dec 23, 2015	23.46	23.91	23.46	23.86	4,925,133	+0.57(+2.44%)
Dec 22, 2015	22.62	23.44	22.61	23.29	5,559,804	+0.84(+3.76%)
Dec 21, 2015	22.34	22.67	22.25	22.45	6,009,496	+0.30(+1.35%)
Dec 18, 2015	22.15	22.37	22.09	22.15	10,681,637	-0.14(-0.62%)
Dec 17, 2015	22.92	22.98	22.28	22.29	5,898,717	-0.63(-2.74%)
Dec 16, 2015	23.15	23.29	22.56	22.92	5,576,389	+0.12(+0.52%)
Dec 15, 2015	22.73	23.08	22.72	22.80	4,989,502	+0.18(+0.78%)
Dec 14, 2015	22.62	22.82	22.28	22.62	5,313,571	+0.12(+0.55%)
Dec 11, 2015	22.84	23.33	22.34	22.50	5,671,459	-0.78(-3.33%)
Dec 10, 2015	23.19	23.48	23.12	23.27	3,778,290	+0.02(+0.08%)
Dec 09, 2015	23.04	23.66	22.97	23.26	6,413,325	+0.19(+0.80%)
Dec 08, 2015	23.16	23.28	22.85	23.07	6,825,540	-0.27(-1.16%)
Dec 07, 2015	23.61	23.66	23.21	23.34	5,144,805	-0.36(-1.53%)
Dec 04, 2015	23.27	23.96	23.16	23.70	10,455,445	+0.47(+2.03%)
Dec 03, 2015	23.76	23.76	22.98	23.23	13,616,672	-1.17(-4.80%)
Dec 02, 2015	24.53	24.75	24.37	24.40	5,459,067	-0.16(-0.66%)

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.