Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	28.03	28.18	27.84	27.95	3,782,753	-0.23(-0.81%)
Aug 28, 2015	27.97	28.29	27.94	28.18	3,488,189	-0.06(-0.22%)
Aug 27, 2015	28.37	28.43	27.72	28.24	6,347,833	+0.62(+2.23%)
Aug 26, 2015	27.29	27.69	26.70	27.62	8,727,534	+1.13(+4.26%)
Aug 25, 2015	27.19	27.58	26.46	26.50	7,251,626	-0.23(-0.87%)
Aug 24, 2015	25.95	27.44	25.38	26.73	11,448,346	-0.97(-3.51%)
Aug 21, 2015	28.51	28.68	27.69	27.70	7,414,706	-1.13(-3.91%)
Aug 20, 2015	29.50	29.51	28.83	28.83	4,368,037	-0.79(-2.66%)
Aug 19, 2015	29.70	29.88	29.30	29.61	3,999,989	-0.22(-0.73%)
Aug 18, 2015	29.88	29.94	29.66	29.83	2,898,016	-0.04(-0.14%)
Aug 17, 2015	29.67	29.94	29.41	29.87	2,488,196	+0.05(+0.17%)
Aug 14, 2015	29.74	29.93	29.68	29.82	2,228,062	+0.12(+0.40%)
Aug 13, 2015	29.67	29.86	29.48	29.70	2,225,944	-0.05(-0.16%)
Aug 12, 2015	29.55	29.83	29.30	29.75	4,645,484	+0.01(+0.03%)
Aug 11, 2015	29.96	29.96	29.45	29.74	4,994,800	-0.39(-1.30%)
Aug 10, 2015	30.07	30.23	29.95	30.13	4,124,771	+0.41(+1.38%)
Aug 07, 2015	30.16	30.16	29.56	29.72	3,630,611	-0.17(-0.55%)
Aug 06, 2015	30.06	30.09	29.74	29.89	3,396,683	-0.14(-0.47%)
Aug 05, 2015	30.28	30.52	29.91	30.03	3,323,456	+0.22(+0.73%)
Aug 04, 2015	30.24	30.37	29.65	29.81	5,205,099	-0.63(-2.08%)
Aug 03, 2015	30.63	30.68	30.13	30.45	4,241,973	-0.17(-0.56%)
Jul 31, 2015	30.79	30.81	30.35	30.62	5,041,443	+0.04(+0.12%)
Jul 30, 2015	30.58	30.66	30.01	30.58	6,666,442	-0.43(-1.37%)
Jul 29, 2015	30.62	31.03	30.62	31.00	6,203,440	+0.41(+1.33%)
Jul 28, 2015	30.99	31.37	30.11	30.60	7,170,765	+0.07(+0.23%)
Jul 27, 2015	30.58	30.70	30.31	30.53	7,207,560	-0.12(-0.39%)
Jul 24, 2015	30.85	30.85	30.44	30.64	7,667,750	-0.18(-0.60%)
Jul 23, 2015	30.83	31.04	30.70	30.83	5,295,277	-0.08(-0.26%)
Jul 22, 2015	30.90	31.00	30.75	30.91	4,871,970	+0.11(+0.35%)
Jul 21, 2015	30.50	30.93	30.48	30.80	5,311,926	+0.16(+0.52%)
Jul 20, 2015	30.52	30.72	30.38	30.64	3,366,232	+0.19(+0.64%)
Jul 17, 2015	30.52	30.52	30.24	30.45	5,823,632	-0.50(-1.62%)
Jul 16, 2015	30.87	31.06	30.79	30.95	3,270,447	+0.20(+0.66%)
Jul 15, 2015	30.58	30.76	30.48	30.74	3,496,300	+0.10(+0.34%)
Jul 14, 2015	30.44	30.71	30.35	30.64	2,490,660	+0.14(+0.45%)
Jul 13, 2015	30.06	30.54	29.96	30.50	2,638,169	+0.57(+1.91%)
Jul 10, 2015	30.14	30.14	29.71	29.93	3,145,555	+0.23(+0.78%)
Jul 09, 2015	30.11	30.27	29.70	29.70	4,571,214	-0.01(-0.05%)
Jul 08, 2015	30.23	30.33	29.53	29.71	3,865,052	-0.70(-2.29%)
Jul 07, 2015	30.35	30.44	29.89	30.41	3,789,314	+0.11(+0.35%)
Jul 06, 2015	30.31	30.62	30.11	30.30	2,848,648	-0.24(-0.79%)
Jul 02, 2015	30.41	30.54	30.54	30.54	4,153,839	+0.16(+0.53%)
Jul 01, 2015	30.44	30.45	30.21	30.38	3,082,499	+0.25(+0.85%)
Jun 30, 2015	30.27	30.43	30.04	30.13	4,249,452	+0.19(+0.63%)
Jun 29, 2015	30.38	30.46	29.92	29.94	3,511,996	-0.67(-2.18%)
Jun 26, 2015	30.50	30.69	30.33	30.61	3,716,261	+0.23(+0.76%)
Jun 25, 2015	30.71	30.76	30.23	30.37	2,946,063	-0.27(-0.88%)
Jun 24, 2015	30.71	30.77	30.61	30.64	2,638,815	-0.08(-0.25%)
Jun 23, 2015	30.76	30.84	30.57	30.72	2,815,213	-0.05(-0.15%)
Jun 22, 2015	30.73	30.89	30.63	30.77	2,750,638	+0.19(+0.63%)
Jun 19, 2015	30.61	30.69	30.40	30.57	5,409,500	-0.04(-0.15%)
Jun 18, 2015	30.21	30.78	30.21	30.62	3,275,664	+0.45(+1.48%)
Jun 17, 2015	30.33	30.35	29.86	30.17	2,805,140	-0.07(-0.23%)
Jun 16, 2015	30.25	30.36	29.94	30.24	2,467,577	-0.12(-0.39%)
Jun 15, 2015	30.48	30.55	30.15	30.36	1,991,536	-0.34(-1.09%)
Jun 12, 2015	30.77	30.90	30.64	30.70	2,229,645	-0.22(-0.70%)
Jun 11, 2015	30.73	30.95	30.70	30.91	2,786,179	+0.20(+0.66%)
Jun 10, 2015	30.22	30.81	30.22	30.71	3,278,229	+0.60(+2.01%)
Jun 09, 2015	29.94	30.40	29.93	30.11	2,369,062	+0.19(+0.65%)
Jun 08, 2015	29.97	30.09	29.91	29.91	1,931,953	-0.09(-0.28%)
Jun 05, 2015	30.07	30.17	29.82	30.00	2,133,370	-0.14(-0.45%)
Jun 04, 2015	30.25	30.38	30.02	30.13	2,157,963	-0.32(-1.04%)
Jun 03, 2015	30.56	30.72	30.36	30.45	2,390,623	-0.05(-0.15%)
Jun 02, 2015	30.22	30.62	30.11	30.50	3,702,054	+0.25(+0.84%)

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.