Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	23.73	24.03	23.71	23.90	4,817,920	+0.01(+0.06%)
Jun 27, 2013	23.59	23.93	23.55	23.89	0	+0.45(+1.90%)
Jun 26, 2013	23.38	23.54	23.23	23.44	0	+0.33(+1.45%)
Jun 25, 2013	23.03	23.19	22.89	23.11	0	+0.33(+1.45%)
Jun 24, 2013	23.13	23.15	22.78	22.78	0	-0.53(-2.27%)
Jun 21, 2013	23.45	23.47	23.03	23.31	6,420,477	+0.05(+0.23%)
Jun 20, 2013	23.67	23.72	23.17	23.26	0	-0.72(-2.99%)
Jun 19, 2013	24.24	24.32	23.97	23.97	0	-0.31(-1.27%)
Jun 18, 2013	24.02	24.34	23.96	24.28	1,545,462	+0.29(+1.21%)
Jun 17, 2013	23.84	24.15	23.80	23.99	0	+0.29(+1.20%)
Jun 14, 2013	23.91	24.08	23.71	23.71	0	-0.30(-1.26%)
Jun 13, 2013	23.36	24.11	23.31	24.01	2,392,333	+0.56(+2.37%)
Jun 12, 2013	23.95	23.99	23.42	23.45	1,667,280	-0.31(-1.29%)
Jun 11, 2013	23.76	24.06	23.66	23.76	1,962,877	-0.33(-1.39%)
Jun 10, 2013	24.30	24.34	23.95	24.09	0	-0.12(-0.48%)
Jun 07, 2013	23.93	24.25	23.80	24.21	0	+0.45(+1.89%)
Jun 06, 2013	23.59	23.76	23.36	23.76	0	+0.25(+1.06%)
Jun 05, 2013	23.97	24.01	23.48	23.51	0	-0.47(-1.95%)
Jun 04, 2013	23.92	24.05	23.50	23.98	0	+0.05(+0.20%)
Jun 03, 2013	24.01	24.06	23.24	23.93	5,657,577	+0.05(+0.22%)
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%)

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.