Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	25.76	25.84	25.65	25.71	0	+0.01(+0.05%)
Nov 27, 2013	25.59	25.73	25.50	25.70	0	+0.15(+0.58%)
Nov 26, 2013	25.54	25.63	25.46	25.55	2,433,473	+0.10(+0.39%)
Nov 25, 2013	25.41	25.54	25.33	25.45	2,746,197	+0.04(+0.16%)
Nov 22, 2013	25.32	25.41	25.21	25.41	0	+0.15(+0.59%)
Nov 21, 2013	24.91	25.30	24.76	25.26	2,520,708	+0.48(+1.93%)
Nov 20, 2013	25.06	25.06	24.69	24.78	2,196,830	-0.14(-0.57%)
Nov 19, 2013	25.15	25.35	24.90	24.93	3,270,818	-0.37(-1.45%)
Nov 18, 2013	25.59	25.72	25.26	25.29	2,776,782	-0.28(-1.09%)
Nov 15, 2013	25.59	25.67	25.50	25.57	0	+0.00(+0.00%)
Nov 14, 2013	25.48	25.58	25.33	25.57	1,971,366	+0.18(+0.72%)
Nov 13, 2013	25.14	25.39	25.14	25.39	0	-0.01(-0.04%)
Nov 12, 2013	25.49	25.68	25.22	25.40	3,772,047	-0.08(-0.33%)
Nov 11, 2013	25.41	25.52	25.32	25.48	0	+0.07(+0.28%)
Nov 08, 2013	25.04	25.41	24.99	25.41	0	+0.36(+1.43%)
Nov 07, 2013	25.47	25.55	25.00	25.05	2,715,359	-0.38(-1.49%)
Nov 06, 2013	25.79	25.79	25.37	25.43	2,133,352	-0.16(-0.63%)
Nov 05, 2013	25.09	25.85	24.99	25.59	5,526,420	+0.30(+1.20%)
Nov 04, 2013	25.22	25.30	25.08	25.29	2,903,144	+0.16(+0.62%)
Nov 01, 2013	24.94	25.15	24.76	25.13	0	+0.28(+1.11%)
Oct 31, 2013	24.91	25.00	24.73	24.86	3,776,951	+0.01(+0.05%)
Oct 30, 2013	25.20	25.36	24.72	24.84	5,264,061	-0.47(-1.87%)
Oct 29, 2013	25.51	25.70	24.78	25.32	9,457,032	-0.71(-2.71%)
Oct 28, 2013	26.11	26.27	25.91	26.02	4,007,573	-0.15(-0.58%)
Oct 25, 2013	26.21	26.21	25.78	26.17	0	+0.04(+0.14%)
Oct 24, 2013	26.11	26.16	25.87	26.14	2,112,720	+0.12(+0.46%)
Oct 23, 2013	25.91	26.10	25.83	26.02	2,588,616	-0.09(-0.36%)
Oct 22, 2013	25.93	26.20	25.81	26.11	2,940,074	+0.34(+1.30%)
Oct 21, 2013	25.67	25.79	25.54	25.78	2,417,963	+0.04(+0.17%)
Oct 18, 2013	25.70	25.81	25.60	25.73	2,395,149	+0.05(+0.21%)
Oct 17, 2013	25.33	25.70	25.20	25.68	2,363,214	+0.22(+0.86%)
Oct 16, 2013	25.30	25.48	25.02	25.46	2,667,066	+0.44(+1.77%)
Oct 15, 2013	25.12	25.31	24.95	25.02	2,546,660	-0.28(-1.10%)
Oct 14, 2013	24.94	25.36	24.90	25.29	2,057,609	+0.17(+0.69%)
Oct 11, 2013	24.72	25.15	24.71	25.12	0	+0.22(+0.87%)
Oct 10, 2013	24.48	24.94	24.45	24.90	4,404,082	+0.66(+2.71%)
Oct 09, 2013	24.21	24.36	23.99	24.25	3,345,617	+0.08(+0.31%)
Oct 08, 2013	24.49	24.60	24.15	24.17	3,174,797	-0.38(-1.55%)
Oct 07, 2013	24.55	24.79	24.43	24.55	2,672,598	-0.27(-1.08%)
Oct 04, 2013	24.82	24.87	24.65	24.82	0	+0.07(+0.29%)
Oct 03, 2013	24.95	25.09	24.64	24.75	3,776,660	-0.16(-0.65%)
Oct 02, 2013	24.69	24.91	24.60	24.91	2,488,351	-0.01(-0.04%)
Oct 01, 2013	24.86	25.11	24.77	24.92	3,182,519	+0.04(+0.14%)
Sep 30, 2013	24.76	24.90	24.53	24.88	4,420,072	-0.06(-0.25%)
Sep 27, 2013	25.05	25.05	24.84	24.94	0	-0.29(-1.13%)
Sep 26, 2013	25.32	25.38	25.11	25.23	2,119,568	+0.01(+0.05%)
Sep 25, 2013	25.32	25.43	25.20	25.22	4,042,738	-0.16(-0.63%)
Sep 24, 2013	25.67	25.73	25.28	25.38	4,397,320	-0.25(-0.96%)
Sep 23, 2013	25.55	25.76	25.50	25.62	3,035,845	-0.15(-0.57%)
Sep 20, 2013	26.02	26.12	25.67	25.77	0	-0.18(-0.69%)
Sep 19, 2013	25.91	26.07	25.83	25.95	2,477,059	+0.16(+0.62%)
Sep 18, 2013	25.42	25.87	25.31	25.79	2,583,818	+0.32(+1.26%)
Sep 17, 2013	25.45	25.55	25.29	25.47	0	+0.00(+0.00%)
Sep 16, 2013	25.53	25.59	25.44	25.47	2,616,578	+0.31(+1.23%)
Sep 13, 2013	25.00	25.17	25.00	25.16	0	+0.13(+0.54%)
Sep 12, 2013	25.01	25.09	24.90	25.03	2,046,205	-0.04(-0.16%)
Sep 11, 2013	25.03	25.10	24.87	25.07	2,604,163	+0.04(+0.16%)
Sep 10, 2013	24.85	25.13	24.81	25.03	2,428,728	+0.38(+1.54%)
Sep 09, 2013	24.36	24.73	24.25	24.65	1,962,500	+0.40(+1.64%)
Sep 06, 2013	24.11	24.57	23.95	24.25	0	-0.16(-0.66%)
Sep 05, 2013	24.18	24.54	24.11	24.41	3,131,374	+0.23(+0.94%)
Sep 04, 2013	23.86	24.27	23.72	24.18	2,969,931	+0.24(+0.99%)

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.