Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	25.22	25.98	25.12	25.52	7,641,037	-0.66(-2.52%)
Jan 30, 2014	26.00	26.32	25.68	26.18	4,657,633	+0.41(+1.61%)
Jan 29, 2014	25.61	26.10	25.46	25.77	3,890,874	-0.12(-0.46%)
Jan 28, 2014	25.79	26.03	25.54	25.88	2,882,739	+0.11(+0.44%)
Jan 27, 2014	25.55	26.09	25.36	25.77	4,588,453	+0.14(+0.55%)
Jan 24, 2014	26.40	26.40	25.62	25.63	5,401,483	-0.92(-3.45%)
Jan 23, 2014	26.59	26.80	26.52	26.54	3,772,668	-0.33(-1.24%)
Jan 22, 2014	27.06	27.16	26.84	26.88	2,413,827	-0.17(-0.62%)
Jan 21, 2014	27.26	27.34	26.88	27.05	2,644,553	-0.08(-0.30%)
Jan 17, 2014	26.97	27.13	27.13	27.13	3,724,769	+0.13(+0.47%)
Jan 16, 2014	26.89	27.00	26.75	27.00	2,481,325	+0.16(+0.61%)
Jan 15, 2014	26.71	27.03	26.71	26.84	3,002,584	+0.12(+0.46%)
Jan 14, 2014	26.65	26.77	26.45	26.71	3,495,182	+0.10(+0.38%)
Jan 13, 2014	26.82	27.01	26.51	26.61	3,136,659	-0.36(-1.33%)
Jan 10, 2014	26.94	26.98	26.65	26.97	2,708,232	+0.09(+0.32%)
Jan 09, 2014	26.93	27.00	26.54	26.89	2,313,925	+0.01(+0.05%)
Jan 08, 2014	26.94	27.00	26.63	26.87	3,917,430	-0.07(-0.25%)
Jan 07, 2014	26.95	27.06	26.80	26.94	3,480,012	-0.02(-0.07%)
Jan 06, 2014	27.19	27.42	26.85	26.96	7,675,473	+0.24(+0.90%)
Jan 03, 2014	26.71	26.90	26.56	26.72	2,362,149	+0.05(+0.20%)
Jan 02, 2014	26.86	26.89	26.53	26.66	2,363,137	-0.30(-1.12%)
Dec 31, 2013	26.95	26.96	26.96	26.96	2,152,483	+0.15(+0.56%)
Dec 30, 2013	26.64	26.88	26.64	26.81	1,536,187	+0.17(+0.63%)
Dec 27, 2013	26.71	26.80	26.60	26.65	2,198,270	-0.11(-0.43%)
Dec 26, 2013	26.55	26.84	26.52	26.76	1,976,074	+0.26(+1.00%)
Dec 24, 2013	26.46	26.57	26.27	26.49	823,379	+0.14(+0.54%)
Dec 23, 2013	26.29	26.53	26.24	26.35	2,477,676	+0.10(+0.36%)
Dec 20, 2013	26.13	26.36	26.02	26.26	3,741,282	+0.15(+0.58%)
Dec 19, 2013	26.19	26.31	25.97	26.11	2,182,755	-0.20(-0.76%)
Dec 18, 2013	25.93	26.32	25.55	26.31	5,699,292	+0.36(+1.37%)
Dec 17, 2013	25.69	26.03	25.61	25.95	3,386,670	+0.24(+0.94%)
Dec 16, 2013	25.54	25.84	25.33	25.71	3,110,867	+0.52(+2.05%)
Dec 13, 2013	25.28	25.38	25.19	25.19	2,313,032	+0.05(+0.21%)
Dec 12, 2013	25.12	25.47	25.09	25.14	3,274,461	-0.03(-0.11%)
Dec 11, 2013	25.57	25.71	25.13	25.17	2,542,069	-0.45(-1.75%)
Dec 10, 2013	25.48	25.69	25.41	25.62	1,909,164	+0.10(+0.40%)
Dec 09, 2013	25.67	25.74	25.45	25.51	1,622,784	-0.04(-0.14%)
Dec 06, 2013	25.48	25.58	25.13	25.55	0	+0.61(+2.43%)
Dec 05, 2013	24.93	25.12	24.84	24.94	2,404,672	+0.03(+0.13%)
Dec 04, 2013	25.01	25.28	24.68	24.91	3,528,856	-0.35(-1.37%)
Dec 03, 2013	25.51	25.63	25.03	25.26	4,456,044	-0.37(-1.45%)
Dec 02, 2013	25.66	25.77	25.58	25.63	2,018,649	-0.08(-0.31%)
Nov 29, 2013	25.76	25.84	25.65	25.71	0	+0.01(+0.05%)
Nov 27, 2013	25.59	25.73	25.50	25.70	0	+0.15(+0.58%)
Nov 26, 2013	25.54	25.63	25.46	25.55	2,433,473	+0.10(+0.39%)
Nov 25, 2013	25.41	25.54	25.33	25.45	2,746,197	+0.04(+0.16%)
Nov 22, 2013	25.32	25.41	25.21	25.41	0	+0.15(+0.59%)
Nov 21, 2013	24.91	25.30	24.76	25.26	2,520,708	+0.48(+1.93%)
Nov 20, 2013	25.06	25.06	24.69	24.78	2,196,830	-0.14(-0.57%)
Nov 19, 2013	25.15	25.35	24.90	24.93	3,270,818	-0.37(-1.45%)
Nov 18, 2013	25.59	25.72	25.26	25.29	2,776,782	-0.28(-1.09%)
Nov 15, 2013	25.59	25.67	25.50	25.57	0	+0.00(+0.00%)
Nov 14, 2013	25.48	25.58	25.33	25.57	1,971,366	+0.18(+0.72%)
Nov 13, 2013	25.14	25.39	25.14	25.39	0	-0.01(-0.04%)
Nov 12, 2013	25.49	25.68	25.22	25.40	3,772,047	-0.08(-0.33%)
Nov 11, 2013	25.41	25.52	25.32	25.48	0	+0.07(+0.28%)
Nov 08, 2013	25.04	25.41	24.99	25.41	0	+0.36(+1.43%)
Nov 07, 2013	25.47	25.55	25.00	25.05	2,715,359	-0.38(-1.49%)
Nov 06, 2013	25.79	25.79	25.37	25.43	2,133,352	-0.16(-0.63%)
Nov 05, 2013	25.09	25.85	24.99	25.59	5,526,420	+0.30(+1.20%)
Nov 04, 2013	25.22	25.30	25.08	25.29	2,903,144	+0.16(+0.62%)

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.