Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	30.65	30.78	29.94	30.01	5,046,947	-0.76(-2.47%)
May 28, 2015	31.24	31.26	30.67	30.77	2,404,402	-0.49(-1.56%)
May 27, 2015	30.99	31.51	30.89	31.26	3,253,389	+0.37(+1.21%)
May 26, 2015	31.03	31.04	30.60	30.88	4,447,310	-0.17(-0.54%)
May 22, 2015	30.91	31.05	31.05	31.05	2,594,426	+0.11(+0.34%)
May 21, 2015	30.81	31.01	30.73	30.95	1,697,184	+0.07(+0.23%)
May 20, 2015	30.91	31.02	30.73	30.87	1,632,597	-0.07(-0.23%)
May 19, 2015	31.05	31.15	30.72	30.95	2,174,743	-0.11(-0.35%)
May 18, 2015	31.22	31.47	30.86	31.05	3,382,975	-0.32(-1.02%)
May 15, 2015	31.60	31.60	31.12	31.38	2,563,316	-0.07(-0.23%)
May 14, 2015	31.55	31.61	31.35	31.45	3,095,462	+0.12(+0.38%)
May 13, 2015	31.10	31.41	31.03	31.33	2,776,877	+0.22(+0.71%)
May 12, 2015	31.27	31.32	30.92	31.11	2,314,516	-0.31(-0.97%)
May 11, 2015	31.22	31.54	31.13	31.41	3,341,850	+0.12(+0.39%)
May 08, 2015	31.18	31.39	31.07	31.29	3,802,353	+0.38(+1.23%)
May 07, 2015	30.50	30.99	30.37	30.91	3,869,706	+0.41(+1.33%)
May 06, 2015	30.80	30.81	30.30	30.50	2,865,716	-0.15(-0.48%)
May 05, 2015	30.93	31.10	30.60	30.65	3,487,858	-0.44(-1.40%)
May 04, 2015	30.97	31.28	30.97	31.09	3,113,621	+0.23(+0.74%)

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.