Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	29.18	29.18	28.94	29.07	2,622,725	-0.03(-0.09%)
May 29, 2014	29.30	29.31	29.00	29.10	3,347,035	-0.20(-0.69%)
May 28, 2014	29.38	29.43	29.18	29.30	2,619,482	-0.07(-0.25%)
May 27, 2014	29.18	29.71	29.02	29.38	3,740,219	+0.49(+1.70%)
May 23, 2014	28.71	28.89	28.89	28.89	2,342,458	+0.25(+0.87%)
May 22, 2014	28.48	28.75	28.42	28.64	1,542,782	+0.10(+0.36%)
May 21, 2014	28.30	28.59	28.22	28.53	2,892,996	+0.35(+1.25%)
May 20, 2014	28.37	28.53	28.04	28.18	4,092,222	-0.34(-1.19%)
May 19, 2014	28.16	28.54	28.02	28.52	4,912,132	+0.35(+1.25%)
May 16, 2014	28.15	28.19	27.63	28.17	3,385,657	+0.08(+0.28%)
May 15, 2014	28.45	28.45	27.73	28.09	5,428,170	-0.31(-1.08%)
May 14, 2014	28.92	28.97	28.30	28.40	4,436,713	-0.59(-2.04%)
May 13, 2014	29.14	29.25	28.91	28.99	2,802,056	-0.20(-0.67%)
May 12, 2014	28.85	29.21	28.75	29.18	2,702,883	+0.57(+2.00%)
May 09, 2014	28.82	28.88	28.46	28.61	3,516,928	-0.20(-0.68%)
May 08, 2014	29.04	29.11	28.53	28.81	3,611,283	+0.05(+0.19%)
May 07, 2014	28.67	28.89	28.43	28.75	2,664,263	+0.06(+0.22%)
May 06, 2014	28.84	29.03	28.61	28.69	2,679,883	-0.29(-1.01%)
May 05, 2014	28.65	29.12	28.59	28.98	4,315,795	+0.04(+0.14%)
May 02, 2014	29.47	29.50	28.88	28.94	4,839,586	-0.37(-1.25%)
May 01, 2014	29.14	29.46	29.13	29.31	3,671,541	+0.05(+0.17%)
Apr 30, 2014	28.96	29.27	28.72	29.25	7,124,901	+0.22(+0.76%)
Apr 29, 2014	29.04	29.70	28.83	29.04	9,141,354	-1.06(-3.51%)
Apr 28, 2014	30.26	30.54	29.63	30.09	5,385,290	+0.07(+0.23%)
Apr 25, 2014	29.84	30.36	29.84	30.02	3,438,785	-0.29(-0.95%)
Apr 24, 2014	30.21	30.52	30.21	30.31	2,884,794	+0.12(+0.41%)
Apr 23, 2014	30.16	30.31	30.07	30.19	1,828,242	+0.07(+0.23%)
Apr 22, 2014	30.09	30.29	30.01	30.12	2,519,256	-0.01(-0.03%)
Apr 21, 2014	29.96	30.19	29.80	30.13	2,181,513	+0.23(+0.78%)
Apr 17, 2014	29.97	29.90	29.90	29.90	2,914,371	-0.14(-0.46%)
Apr 16, 2014	29.98	30.14	29.57	30.03	3,017,100	+0.52(+1.75%)
Apr 15, 2014	29.49	29.75	29.03	29.52	3,411,736	+0.12(+0.40%)
Apr 14, 2014	29.56	29.71	29.21	29.40	4,265,733	+0.07(+0.25%)
Apr 11, 2014	29.67	29.84	29.20	29.32	5,315,569	-0.38(-1.28%)
Apr 10, 2014	30.45	30.49	29.61	29.70	4,970,416	-0.79(-2.59%)
Apr 09, 2014	30.20	30.66	30.03	30.49	4,498,382	+0.51(+1.71%)
Apr 08, 2014	29.63	30.16	29.53	29.98	3,932,966	+0.33(+1.10%)
Apr 07, 2014	30.06	30.14	29.50	29.66	4,507,720	-0.40(-1.33%)
Apr 04, 2014	31.14	31.26	29.92	30.06	7,332,019	-0.77(-2.49%)
Apr 03, 2014	31.16	31.20	30.71	30.82	4,622,646	-0.39(-1.26%)
Apr 02, 2014	31.10	31.26	30.99	31.22	3,708,096	+0.21(+0.68%)
Apr 01, 2014	31.09	31.14	30.85	31.01	4,559,228	+0.17(+0.55%)
Mar 31, 2014	30.65	31.26	30.56	30.84	5,690,022	+0.40(+1.32%)
Mar 28, 2014	30.24	30.68	30.17	30.43	3,284,255	+0.29(+0.97%)
Mar 27, 2014	30.42	30.48	29.99	30.14	4,670,937	-0.27(-0.90%)
Mar 26, 2014	31.01	31.19	30.41	30.42	3,824,739	-0.52(-1.67%)
Mar 25, 2014	31.29	31.46	30.66	30.93	6,580,487	+0.47(+1.53%)
Mar 24, 2014	30.87	30.90	30.17	30.47	4,412,060	-0.35(-1.13%)
Mar 21, 2014	30.95	31.14	30.60	30.81	7,021,045	+0.20(+0.66%)
Mar 20, 2014	30.29	30.72	30.23	30.61	2,347,291	+0.12(+0.38%)
Mar 19, 2014	30.65	30.81	30.19	30.49	3,479,867	-0.26(-0.83%)
Mar 18, 2014	30.40	30.82	30.26	30.75	3,726,716	+0.34(+1.11%)
Mar 17, 2014	30.03	30.60	29.99	30.41	3,700,862	+0.69(+2.32%)
Mar 14, 2014	29.72	29.99	29.63	29.72	3,928,817	-0.14(-0.46%)
Mar 13, 2014	30.47	30.47	29.63	29.86	4,747,564	-0.48(-1.58%)
Mar 12, 2014	29.90	30.36	29.80	30.34	3,253,185	+0.26(+0.87%)
Mar 11, 2014	29.79	30.40	29.79	30.08	3,185,198	+0.10(+0.34%)
Mar 10, 2014	30.02	30.16	29.75	29.98	2,171,934	-0.17(-0.56%)
Mar 07, 2014	30.14	30.38	30.00	30.15	2,795,657	+0.02(+0.06%)
Mar 06, 2014	30.04	30.15	29.89	30.13	2,682,509	+0.27(+0.89%)
Mar 05, 2014	30.12	30.35	29.74	29.86	4,395,522	-0.27(-0.91%)
Mar 04, 2014	30.13	30.25	29.88	30.14	5,415,821	+0.38(+1.28%)

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.