Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	24.05	24.30	23.82	23.88	4,200,789	-0.25(-1.05%)
May 30, 2013	24.03	24.35	24.02	24.13	0	+0.09(+0.37%)
May 29, 2013	23.86	24.17	23.78	24.04	2,506,787	+0.00(+0.00%)
May 28, 2013	24.06	24.30	23.90	24.04	2,111,416	+0.28(+1.16%)
May 24, 2013	23.76	23.84	23.53	23.76	0	-0.27(-1.13%)
May 23, 2013	23.91	24.16	23.88	24.04	2,877,238	-0.07(-0.30%)
May 22, 2013	24.40	24.52	23.95	24.11	0	-0.23(-0.93%)
May 21, 2013	24.30	24.44	24.17	24.34	0	+0.03(+0.13%)
May 20, 2013	24.14	24.41	24.13	24.30	0	+0.01(+0.04%)
May 17, 2013	23.72	24.36	23.65	24.29	0	+0.79(+3.35%)
May 16, 2013	23.57	23.81	23.44	23.51	3,896,478	-0.19(-0.81%)
May 15, 2013	23.34	23.75	23.08	23.70	0	+0.43(+1.86%)
May 13, 2013	23.19	23.39	23.16	23.27	0	-0.08(-0.34%)
May 10, 2013	23.40	23.48	23.28	23.35	0	-0.04(-0.15%)
May 09, 2013	23.49	23.70	23.30	23.38	0	-0.22(-0.94%)
May 08, 2013	23.21	23.68	23.16	23.60	0	+0.32(+1.37%)
May 07, 2013	23.08	23.28	23.04	23.28	0	+0.22(+0.96%)
May 06, 2013	22.72	23.23	22.19	23.06	0	-0.25(-1.09%)
May 03, 2013	22.91	23.56	22.58	23.31	0	+0.73(+3.24%)
May 02, 2013	22.04	22.72	22.00	22.58	0	+0.60(+2.75%)
May 01, 2013	21.98	22.06	21.90	21.98	0	-0.11(-0.50%)
Apr 30, 2013	21.87	22.09	21.73	22.09	0	-0.02(-0.10%)
Apr 29, 2013	22.01	22.20	21.98	22.11	2,548,452	+0.14(+0.63%)
Apr 26, 2013	22.11	22.11	21.97	21.97	2,929,288	-0.13(-0.60%)
Apr 25, 2013	21.89	22.26	21.79	22.11	4,614,764	+0.37(+1.69%)
Apr 24, 2013	21.60	21.95	21.60	21.74	0	+0.10(+0.47%)
Apr 23, 2013	21.66	21.77	21.21	21.64	8,262,299	-0.12(-0.57%)
Apr 22, 2013	21.55	21.83	21.28	21.76	6,191,302	+0.37(+1.74%)
Apr 19, 2013	20.99	21.49	20.96	21.39	5,248,432	+0.36(+1.73%)
Apr 18, 2013	21.13	21.26	20.93	21.02	3,226,129	-0.08(-0.40%)
Apr 17, 2013	21.34	21.41	20.91	21.11	5,360,432	-0.48(-2.22%)
Apr 16, 2013	21.47	21.71	21.35	21.59	2,988,485	+0.28(+1.33%)
Apr 15, 2013	22.14	22.20	21.27	21.30	5,562,015	-0.99(-4.42%)
Apr 12, 2013	22.44	22.44	22.01	22.29	4,262,619	-0.14(-0.63%)
Apr 11, 2013	22.33	22.57	22.24	22.43	3,226,688	+0.18(+0.80%)
Apr 10, 2013	21.81	22.28	21.77	22.25	4,200,524	+0.51(+2.35%)
Apr 09, 2013	21.46	21.83	21.41	21.74	3,952,712	+0.35(+1.64%)
Apr 08, 2013	21.37	21.44	21.17	21.39	7,830,615	+0.01(+0.04%)
Apr 05, 2013	21.10	21.42	20.98	21.38	6,316,036	-0.09(-0.41%)
Apr 04, 2013	21.58	21.72	21.34	21.47	5,721,948	-0.10(-0.47%)
Apr 03, 2013	22.25	22.29	21.44	21.58	6,478,185	-0.71(-3.21%)
Apr 02, 2013	22.25	22.42	22.15	22.29	8,992,351	+0.14(+0.64%)
Apr 01, 2013	22.44	22.54	22.03	22.15	2,362,206	-0.29(-1.29%)
Mar 28, 2013	22.21	22.48	22.20	22.44	3,461,285	+0.19(+0.86%)
Mar 27, 2013	22.08	22.28	21.98	22.25	2,362,837	-0.01(-0.04%)
Mar 26, 2013	22.06	22.29	21.98	22.25	3,392,704	+0.31(+1.42%)
Mar 25, 2013	22.28	22.28	21.82	21.94	4,550,221	-0.26(-1.18%)
Mar 22, 2013	22.13	22.21	22.08	22.21	3,995,479	+0.19(+0.87%)
Mar 21, 2013	22.01	22.10	21.72	22.01	6,789,487	-0.17(-0.78%)
Mar 20, 2013	22.41	22.42	22.09	22.19	3,106,560	+0.02(+0.10%)
Mar 19, 2013	22.33	22.48	22.08	22.17	5,028,316	-0.16(-0.74%)
Mar 18, 2013	22.32	22.51	21.87	22.33	3,680,170	-0.28(-1.26%)
Mar 15, 2013	22.55	22.80	22.51	22.61	5,274,541	-0.05(-0.24%)
Mar 14, 2013	22.52	22.69	22.45	22.67	3,156,451	+0.16(+0.73%)
Mar 13, 2013	22.40	22.54	22.15	22.50	3,592,099	+0.23(+1.02%)
Mar 12, 2013	22.50	22.60	22.12	22.28	4,014,697	-0.30(-1.32%)
Mar 11, 2013	22.31	22.60	22.31	22.57	3,709,302	+0.18(+0.81%)
Mar 08, 2013	22.06	22.39	21.97	22.39	6,281,479	+0.47(+2.15%)
Mar 07, 2013	21.63	22.07	21.60	21.92	6,399,385	+0.41(+1.90%)
Mar 06, 2013	21.52	21.81	21.44	21.51	4,218,142	+0.05(+0.25%)
Mar 05, 2013	20.98	21.58	20.98	21.46	6,238,982	+0.67(+3.25%)
Mar 04, 2013	20.81	20.82	20.35	20.79	6,130,697	-0.06(-0.28%)

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.