Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	26.30	26.44	26.13	26.19	5,343,445	-0.15(-0.56%)
Sep 29, 2014	26.19	26.39	26.07	26.34	4,384,297	-0.17(-0.65%)
Sep 26, 2014	26.53	26.67	26.44	26.51	4,338,253	-0.07(-0.28%)
Sep 25, 2014	26.86	26.96	26.52	26.59	4,077,250	-0.42(-1.55%)
Sep 24, 2014	27.07	27.14	26.78	27.00	3,719,041	+0.09(+0.33%)
Sep 23, 2014	27.28	27.28	26.89	26.92	3,868,731	-0.39(-1.42%)
Sep 22, 2014	27.38	27.45	27.04	27.30	3,466,265	-0.23(-0.82%)
Sep 19, 2014	27.71	27.88	27.46	27.53	5,089,456	-0.14(-0.50%)
Sep 18, 2014	27.53	27.70	27.41	27.67	2,620,723	+0.20(+0.72%)
Sep 17, 2014	27.35	27.65	27.23	27.47	4,518,913	+0.21(+0.76%)
Sep 16, 2014	27.37	27.40	27.01	27.26	5,207,696	-0.16(-0.57%)
Sep 15, 2014	27.67	27.73	27.36	27.42	2,487,456	-0.28(-1.00%)
Sep 12, 2014	27.94	28.00	27.56	27.70	3,539,396	-0.24(-0.87%)
Sep 11, 2014	27.69	27.97	27.68	27.94	2,631,830	+0.06(+0.20%)
Sep 10, 2014	28.01	28.08	27.63	27.88	2,982,213	-0.12(-0.44%)
Sep 09, 2014	28.16	28.32	28.00	28.01	3,450,644	-0.30(-1.06%)
Sep 08, 2014	28.20	28.46	28.16	28.31	2,163,422	-0.06(-0.23%)
Sep 05, 2014	28.64	28.66	28.27	28.37	4,885,603	-0.33(-1.14%)
Sep 04, 2014	28.78	29.03	28.60	28.70	3,557,184	+0.01(+0.05%)
Sep 03, 2014	29.07	29.11	28.64	28.69	2,539,198	-0.21(-0.72%)
Sep 02, 2014	29.06	29.06	28.75	28.89	2,455,738	-0.03(-0.11%)
Aug 29, 2014	29.04	28.93	28.93	28.93	1,799,925	+0.06(+0.19%)
Aug 28, 2014	28.97	28.97	28.57	28.87	1,754,870	+0.01(+0.03%)
Aug 27, 2014	29.04	29.04	28.75	28.86	1,324,010	-0.03(-0.10%)
Aug 26, 2014	29.16	29.18	28.88	28.89	1,476,278	-0.20(-0.68%)
Aug 25, 2014	29.06	29.16	28.94	29.09	2,326,679	+0.19(+0.65%)
Aug 22, 2014	29.19	29.19	28.75	28.90	2,454,887	-0.26(-0.89%)
Aug 21, 2014	29.63	29.63	29.15	29.16	2,453,217	-0.45(-1.53%)
Aug 20, 2014	29.32	29.68	29.29	29.61	2,314,484	+0.35(+1.18%)
Aug 19, 2014	29.25	29.37	29.16	29.27	1,980,504	+0.05(+0.16%)
Aug 18, 2014	28.89	29.23	28.65	29.22	2,324,258	+0.58(+2.03%)
Aug 15, 2014	28.98	28.98	28.46	28.64	2,398,175	-0.06(-0.21%)
Aug 14, 2014	28.62	28.71	28.55	28.70	1,454,952	+0.16(+0.55%)
Aug 13, 2014	28.00	28.56	28.00	28.54	1,602,222	+0.22(+0.79%)
Aug 12, 2014	28.34	28.61	28.18	28.32	1,723,582	-0.08(-0.30%)
Aug 11, 2014	28.48	28.63	28.30	28.40	2,347,165	+0.01(+0.05%)
Aug 08, 2014	27.99	28.45	27.95	28.39	3,251,917	+0.50(+1.79%)
Aug 07, 2014	28.17	28.29	27.77	27.89	2,909,509	-0.07(-0.26%)
Aug 06, 2014	27.92	28.63	27.85	27.96	3,207,388	-0.21(-0.73%)
Aug 05, 2014	28.63	28.79	28.03	28.17	4,830,031	-0.21(-0.74%)
Aug 04, 2014	28.20	28.47	27.98	28.38	2,745,590	+0.17(+0.62%)
Aug 01, 2014	28.45	28.65	28.06	28.21	5,072,525	-0.37(-1.28%)
Jul 31, 2014	29.15	29.23	28.54	28.57	3,876,142	-0.74(-2.54%)
Jul 30, 2014	29.32	29.52	28.92	29.32	2,916,662	+0.18(+0.61%)
Jul 29, 2014	30.01	30.47	29.09	29.14	5,532,335	-0.60(-2.02%)
Jul 28, 2014	29.82	29.91	29.38	29.74	3,549,103	-0.11(-0.35%)
Jul 25, 2014	29.96	29.97	29.71	29.85	2,433,587	-0.23(-0.78%)
Jul 24, 2014	30.23	30.28	30.05	30.08	2,253,061	-0.17(-0.55%)
Jul 23, 2014	30.37	30.42	30.07	30.24	3,447,398	-0.05(-0.15%)
Jul 22, 2014	30.39	30.57	30.25	30.29	2,744,084	+0.13(+0.44%)
Jul 21, 2014	30.29	30.30	30.00	30.16	1,935,508	-0.11(-0.35%)
Jul 18, 2014	30.19	30.30	29.95	30.26	2,313,842	+0.24(+0.80%)
Jul 17, 2014	30.14	30.47	29.95	30.02	2,425,489	-0.38(-1.24%)
Jul 16, 2014	30.25	30.44	30.20	30.40	2,082,574	+0.24(+0.79%)
Jul 15, 2014	30.26	30.41	30.02	30.16	2,412,435	-0.09(-0.30%)
Jul 14, 2014	30.38	30.43	30.11	30.25	2,103,333	+0.15(+0.50%)
Jul 11, 2014	29.56	30.13	29.56	30.10	2,698,527	+0.29(+0.98%)
Jul 10, 2014	29.68	30.10	29.52	29.81	3,016,303	-0.26(-0.86%)
Jul 09, 2014	30.24	30.35	29.97	30.07	2,258,789	-0.06(-0.18%)
Jul 08, 2014	30.12	30.32	30.00	30.13	4,308,439	-0.14(-0.47%)
Jul 07, 2014	30.74	30.81	30.25	30.27	4,588,612	-0.59(-1.92%)
Jul 03, 2014	30.56	30.86	30.86	30.86	8,079,283	+1.59(+5.44%)
Jul 02, 2014	29.13	29.53	29.13	29.27	2,652,297	+0.15(+0.50%)

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.