Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	30.96	31.16	30.58	30.75	4,170,912	-0.43(-1.37%)
Apr 29, 2015	31.49	31.53	31.04	31.18	2,897,838	-0.30(-0.96%)
Apr 28, 2015	31.14	31.50	31.07	31.48	3,647,914	+0.19(+0.62%)
Apr 27, 2015	31.34	31.47	31.16	31.29	4,634,588	+0.16(+0.53%)
Apr 24, 2015	31.37	31.40	31.06	31.13	3,713,868	-0.16(-0.53%)
Apr 23, 2015	31.65	31.71	31.28	31.29	4,792,030	-0.43(-1.36%)
Apr 22, 2015	31.65	32.21	31.53	31.72	7,806,489	+0.32(+1.03%)
Apr 21, 2015	31.00	31.47	30.17	31.40	9,788,481	+1.34(+4.45%)
Apr 20, 2015	29.86	30.18	29.79	30.06	3,528,711	+0.52(+1.77%)
Apr 17, 2015	29.78	29.87	29.35	29.54	3,300,285	-0.56(-1.85%)
Apr 16, 2015	30.13	30.23	29.94	30.10	2,209,587	-0.11(-0.37%)
Apr 15, 2015	29.86	30.36	29.74	30.21	3,805,179	+0.43(+1.44%)
Apr 14, 2015	29.45	29.88	29.34	29.78	2,789,275	+0.23(+0.76%)
Apr 13, 2015	29.71	29.82	29.49	29.55	2,507,884	-0.20(-0.69%)
Apr 10, 2015	29.73	29.92	29.68	29.76	2,392,517	+0.02(+0.07%)
Apr 09, 2015	29.40	29.76	29.40	29.74	3,592,807	+0.20(+0.68%)
Apr 08, 2015	29.34	29.54	29.21	29.54	3,263,165	+0.29(+0.98%)
Apr 07, 2015	29.16	29.32	29.06	29.25	2,679,612	+0.05(+0.16%)
Apr 06, 2015	28.56	29.36	28.47	29.20	3,256,232	+0.40(+1.39%)
Apr 02, 2015	29.13	28.80	28.80	28.80	5,594,212	-0.33(-1.13%)
Apr 01, 2015	29.65	29.72	29.03	29.13	2,836,403	-0.58(-1.96%)
Mar 31, 2015	29.71	29.93	29.64	29.71	3,357,831	-0.15(-0.49%)
Mar 30, 2015	29.40	29.93	29.29	29.86	2,166,675	+0.60(+2.06%)
Mar 27, 2015	29.18	29.30	28.95	29.26	2,716,081	-0.07(-0.24%)
Mar 26, 2015	29.46	29.73	29.25	29.33	3,515,518	-0.15(-0.50%)
Mar 25, 2015	30.15	30.19	29.46	29.47	2,584,979	-0.70(-2.31%)
Mar 24, 2015	30.13	30.28	30.00	30.17	3,423,244	+0.17(+0.56%)
Mar 23, 2015	30.11	30.24	29.91	30.00	3,542,485	+0.07(+0.22%)
Mar 20, 2015	29.68	30.04	29.45	29.94	6,010,230	+0.48(+1.63%)
Mar 19, 2015	29.88	29.99	29.41	29.46	2,783,691	-0.54(-1.80%)
Mar 18, 2015	29.30	30.09	29.13	29.99	4,537,811	+0.55(+1.86%)
Mar 17, 2015	29.38	29.55	29.25	29.45	2,242,372	+0.02(+0.07%)
Mar 16, 2015	29.23	29.51	29.23	29.43	2,524,813	+0.37(+1.29%)
Mar 13, 2015	29.20	29.38	28.74	29.05	2,766,482	-0.30(-1.01%)
Mar 12, 2015	28.91	29.38	28.87	29.35	2,313,658	+0.64(+2.25%)
Mar 11, 2015	28.42	28.74	28.37	28.70	3,969,079	+0.23(+0.81%)
Mar 10, 2015	28.93	29.05	28.47	28.47	3,402,713	-0.83(-2.82%)
Mar 09, 2015	29.02	29.35	29.01	29.30	3,939,160	+0.28(+0.97%)
Mar 06, 2015	29.26	29.42	28.95	29.02	3,997,472	-0.37(-1.27%)
Mar 05, 2015	29.28	29.57	29.24	29.39	3,440,906	-0.12(-0.41%)
Mar 04, 2015	30.12	30.37	29.46	29.51	4,860,674	-0.86(-2.84%)
Mar 03, 2015	30.39	30.59	30.28	30.37	2,365,044	-0.17(-0.57%)
Mar 02, 2015	30.24	30.70	30.18	30.55	4,506,367	+0.40(+1.34%)
Feb 27, 2015	30.43	30.49	30.09	30.14	3,173,801	-0.28(-0.93%)
Feb 26, 2015	30.46	30.63	30.29	30.43	3,190,179	+0.02(+0.07%)
Feb 25, 2015	30.13	30.43	30.06	30.40	3,684,332	+0.38(+1.28%)
Feb 24, 2015	30.01	30.21	29.94	30.02	2,675,098	-0.06(-0.19%)
Feb 23, 2015	30.36	30.44	29.94	30.08	3,442,220	-0.32(-1.05%)
Feb 20, 2015	30.33	30.40	29.90	30.40	3,624,115	+0.04(+0.15%)
Feb 19, 2015	30.27	30.59	30.12	30.35	2,850,906	+0.00(+0.00%)
Feb 18, 2015	30.21	30.46	30.21	30.35	2,131,737	+0.02(+0.05%)
Feb 17, 2015	30.27	30.43	30.11	30.34	2,370,584	+0.11(+0.37%)
Feb 13, 2015	29.86	30.23	30.23	30.23	3,202,217	+0.46(+1.56%)
Feb 12, 2015	29.70	29.79	29.47	29.76	2,622,118	+0.19(+0.64%)
Feb 11, 2015	29.55	29.74	29.28	29.57	4,393,163	-0.05(-0.16%)
Feb 10, 2015	29.59	29.88	29.45	29.62	4,132,159	+0.00(+0.00%)
Feb 09, 2015	29.28	29.71	29.27	29.62	3,511,820	+0.19(+0.65%)
Feb 06, 2015	29.32	29.68	29.28	29.43	3,937,327	+0.23(+0.80%)
Feb 05, 2015	29.53	29.70	29.01	29.19	4,897,111	-0.10(-0.34%)
Feb 04, 2015	29.26	29.43	29.12	29.29	4,193,726	-0.14(-0.46%)
Feb 03, 2015	29.17	29.58	29.02	29.43	5,941,930	+0.63(+2.18%)

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.