Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
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	2,548,450	+0.14(+0.63%)
Apr 26, 2013	22.11	22.11	21.97	21.97	2,929,285	-0.13(-0.60%)
Apr 25, 2013	21.89	22.26	21.79	22.11	4,614,760	+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	8,262,292	-0.12(-0.57%)
Apr 22, 2013	21.55	21.83	21.28	21.76	6,191,297	+0.37(+1.74%)
Apr 19, 2013	20.99	21.49	20.96	21.39	5,248,428	+0.36(+1.73%)
Apr 18, 2013	21.13	21.26	20.93	21.02	3,226,126	-0.08(-0.40%)
Apr 17, 2013	21.34	21.41	20.91	21.11	5,360,427	-0.48(-2.22%)
Apr 16, 2013	21.47	21.71	21.35	21.59	2,988,483	+0.28(+1.33%)
Apr 15, 2013	22.14	22.20	21.27	21.30	5,562,010	-0.99(-4.42%)
Apr 12, 2013	22.44	22.44	22.01	22.29	4,262,615	-0.14(-0.63%)
Apr 11, 2013	22.33	22.57	22.24	22.43	3,226,685	+0.18(+0.80%)
Apr 10, 2013	21.81	22.28	21.77	22.25	4,200,520	+0.51(+2.35%)
Apr 09, 2013	21.46	21.83	21.41	21.74	3,952,709	+0.35(+1.64%)
Apr 08, 2013	21.37	21.44	21.17	21.39	7,830,608	+0.01(+0.04%)
Apr 05, 2013	21.10	21.42	20.98	21.38	6,316,031	-0.09(-0.41%)
Apr 04, 2013	21.58	21.72	21.34	21.47	5,721,943	-0.10(-0.47%)
Apr 03, 2013	22.25	22.29	21.44	21.58	6,478,180	-0.71(-3.21%)
Apr 02, 2013	22.25	22.42	22.15	22.29	8,992,343	+0.14(+0.64%)
Apr 01, 2013	22.44	22.54	22.03	22.15	2,362,204	-0.29(-1.29%)
Mar 28, 2013	22.21	22.48	22.20	22.44	3,461,282	+0.19(+0.86%)
Mar 27, 2013	22.08	22.28	21.98	22.25	2,362,835	-0.01(-0.04%)
Mar 26, 2013	22.06	22.29	21.98	22.25	3,392,701	+0.31(+1.42%)
Mar 25, 2013	22.28	22.28	21.82	21.94	4,550,217	-0.26(-1.18%)
Mar 22, 2013	22.13	22.21	22.08	22.21	3,995,476	+0.19(+0.87%)
Mar 21, 2013	22.01	22.10	21.72	22.01	6,789,481	-0.17(-0.78%)
Mar 20, 2013	22.41	22.42	22.09	22.19	3,106,557	+0.02(+0.10%)
Mar 19, 2013	22.33	22.48	22.08	22.17	5,028,312	-0.16(-0.73%)
Mar 18, 2013	22.32	22.51	21.87	22.33	3,680,167	-0.28(-1.26%)
Mar 15, 2013	22.55	22.80	22.51	22.61	5,274,537	-0.05(-0.24%)
Mar 14, 2013	22.52	22.69	22.45	22.67	3,156,448	+0.16(+0.73%)
Mar 13, 2013	22.40	22.54	22.15	22.50	3,592,096	+0.23(+1.02%)
Mar 12, 2013	22.50	22.60	22.12	22.28	4,014,694	-0.30(-1.32%)
Mar 11, 2013	22.31	22.60	22.31	22.57	3,709,298	+0.18(+0.81%)
Mar 08, 2013	22.06	22.39	21.97	22.39	6,281,473	+0.47(+2.15%)
Mar 07, 2013	21.63	22.07	21.60	21.92	6,399,379	+0.41(+1.90%)
Mar 06, 2013	21.52	21.81	21.44	21.51	4,218,138	+0.05(+0.25%)
Mar 05, 2013	20.98	21.58	20.98	21.46	6,238,977	+0.67(+3.25%)
Mar 04, 2013	20.81	20.82	20.35	20.79	6,130,691	-0.06(-0.28%)
Mar 01, 2013	20.96	21.01	20.70	20.84	4,588,080	-0.21(-1.01%)
Feb 28, 2013	21.22	21.31	21.03	21.06	3,477,845	+0.00(+0.02%)
Feb 27, 2013	20.65	21.16	20.64	21.05	3,002,409	+0.38(+1.85%)
Feb 26, 2013	20.59	20.74	20.33	20.67	3,982,076	+0.17(+0.82%)
Feb 25, 2013	20.94	21.01	20.49	20.50	3,994,664	-0.29(-1.41%)
Feb 22, 2013	20.81	20.93	20.71	20.79	2,778,526	+0.08(+0.36%)
Feb 21, 2013	20.92	20.95	20.53	20.72	4,423,435	-0.28(-1.33%)
Feb 20, 2013	21.49	21.49	20.95	21.00	5,120,415	-0.51(-2.35%)
Feb 19, 2013	21.42	21.61	21.38	21.50	3,184,860	+0.16(+0.77%)
Feb 15, 2013	21.33	21.44	21.24	21.34	4,327,570	-0.04(-0.17%)
Feb 14, 2013	21.22	21.38	21.05	21.38	2,573,200	+0.06(+0.27%)
Feb 13, 2013	21.30	21.36	21.09	21.32	2,691,766	+0.14(+0.65%)
Feb 12, 2013	21.20	21.24	21.09	21.18	2,530,307	+0.06(+0.29%)
Feb 11, 2013	21.05	21.13	20.89	21.12	2,357,445	+0.13(+0.61%)
Feb 08, 2013	20.95	21.11	20.82	20.99	2,639,544	+0.15(+0.72%)
Feb 07, 2013	20.78	21.03	20.55	20.84	5,165,048	-0.29(-1.36%)
Feb 06, 2013	20.94	21.35	20.93	21.13	4,231,262	+0.37(+1.79%)
Feb 04, 2013	20.93	21.18	20.71	20.76	5,604,461	-0.26(-1.22%)

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.