PACCAR (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	57.43	57.60	57.18	57.31	0	+0.03(+0.05%)
Nov 27, 2013	57.04	57.35	56.85	57.28	0	+0.33(+0.58%)
Nov 26, 2013	56.92	57.14	56.76	56.95	1,091,697	+0.22(+0.39%)
Nov 25, 2013	56.65	56.92	56.46	56.73	1,231,990	+0.09(+0.16%)
Nov 22, 2013	56.44	56.65	56.20	56.64	0	+0.33(+0.59%)
Nov 21, 2013	55.52	56.40	55.20	56.31	1,130,832	+1.07(+1.93%)
Nov 20, 2013	55.85	55.85	55.03	55.24	985,535	-0.32(-0.57%)
Nov 19, 2013	56.07	56.50	55.50	55.56	1,467,344	-0.82(-1.45%)
Nov 18, 2013	57.04	57.34	56.30	56.38	1,245,711	-0.62(-1.09%)
Nov 15, 2013	57.04	57.21	56.84	57.00	0	+0.00(+0.00%)
Nov 14, 2013	56.80	57.03	56.46	57.00	884,388	+0.41(+0.72%)
Nov 13, 2013	56.04	56.59	56.04	56.59	0	-0.22(-0.39%)
Nov 12, 2013	57.01	57.44	56.42	56.81	1,686,246	-0.19(-0.33%)
Nov 11, 2013	56.85	57.09	56.64	57.00	0	+0.16(+0.28%)
Nov 08, 2013	56.01	56.84	55.91	56.84	0	+0.80(+1.43%)
Nov 07, 2013	56.97	57.16	55.93	56.04	1,213,867	-0.85(-1.49%)
Nov 06, 2013	57.70	57.70	56.75	56.89	953,688	-0.36(-0.63%)
Nov 05, 2013	56.13	57.83	55.90	57.25	2,470,516	+0.68(+1.20%)
Nov 04, 2013	56.41	56.59	56.11	56.57	1,297,814	+0.35(+0.62%)
Nov 01, 2013	55.78	56.27	55.38	56.22	0	+0.62(+1.12%)
Oct 31, 2013	55.72	55.92	55.32	55.60	1,688,438	+0.03(+0.05%)
Oct 30, 2013	56.38	56.73	55.29	55.57	2,353,232	-1.06(-1.87%)
Oct 29, 2013	57.07	57.48	55.44	56.63	4,227,646	-1.58(-2.71%)
Oct 28, 2013	58.40	58.77	57.96	58.21	1,791,535	-0.34(-0.58%)
Oct 25, 2013	58.64	58.64	57.67	58.55	0	+0.08(+0.14%)
Oct 24, 2013	58.41	58.51	57.86	58.47	944,465	+0.27(+0.46%)
Oct 23, 2013	57.97	58.39	57.78	58.20	1,157,208	-0.21(-0.36%)
Oct 22, 2013	58.00	58.60	57.73	58.41	1,314,323	+0.75(+1.30%)
Oct 21, 2013	57.43	57.70	57.14	57.66	1,080,920	+0.10(+0.17%)
Oct 18, 2013	57.50	57.74	57.28	57.56	1,070,721	+0.12(+0.21%)
Oct 17, 2013	56.67	57.49	56.36	57.44	1,056,445	+0.49(+0.86%)
Oct 16, 2013	56.60	57.00	55.96	56.95	1,192,278	+0.99(+1.77%)
Oct 15, 2013	56.19	56.62	55.81	55.96	1,138,452	-0.62(-1.10%)
Oct 14, 2013	55.79	56.73	55.70	56.58	919,828	+0.39(+0.69%)
Oct 11, 2013	55.29	56.27	55.28	56.20	0	+0.49(+0.87%)
Oct 10, 2013	54.75	55.80	54.70	55.71	1,968,789	+1.47(+2.71%)
Oct 09, 2013	54.16	54.49	53.67	54.24	1,495,616	+0.17(+0.31%)
Oct 08, 2013	54.79	55.03	54.03	54.07	1,419,253	-0.85(-1.55%)
Oct 07, 2013	54.91	55.45	54.64	54.92	1,194,751	-0.60(-1.08%)
Oct 04, 2013	55.53	55.64	55.14	55.52	0	+0.16(+0.29%)
Oct 03, 2013	55.81	56.13	55.11	55.36	1,688,308	-0.36(-0.65%)
Oct 02, 2013	55.23	55.73	55.04	55.72	1,112,386	-0.02(-0.04%)
Oct 01, 2013	55.62	56.17	55.40	55.74	1,422,705	+0.08(+0.14%)
Sep 30, 2013	55.39	55.71	54.87	55.66	1,975,937	-0.14(-0.25%)
Sep 27, 2013	56.03	56.04	55.57	55.80	0	-0.64(-1.13%)
Sep 26, 2013	56.65	56.78	56.16	56.44	947,526	+0.03(+0.05%)
Sep 25, 2013	56.63	56.89	56.37	56.41	1,807,255	-0.36(-0.63%)
Sep 24, 2013	57.42	57.56	56.55	56.77	1,965,766	-0.55(-0.96%)
Sep 23, 2013	57.15	57.63	57.05	57.32	1,357,136	-0.33(-0.57%)
Sep 20, 2013	58.20	58.42	57.42	57.65	0	-0.40(-0.69%)
Sep 19, 2013	57.96	58.31	57.77	58.05	1,107,338	+0.36(+0.62%)
Sep 18, 2013	56.87	57.88	56.61	57.69	1,155,063	+0.72(+1.26%)
Sep 17, 2013	56.92	57.16	56.58	56.97	0	+0.00(+0.00%)
Sep 16, 2013	57.10	57.24	56.90	56.97	1,169,708	+0.69(+1.23%)
Sep 13, 2013	55.93	56.31	55.92	56.28	0	+0.30(+0.54%)
Sep 12, 2013	55.94	56.12	55.71	55.98	914,730	-0.09(-0.16%)
Sep 11, 2013	55.99	56.15	55.64	56.07	1,164,158	+0.09(+0.16%)
Sep 10, 2013	55.58	56.22	55.49	55.98	1,085,732	+0.85(+1.54%)
Sep 09, 2013	54.49	55.33	54.24	55.13	877,311	+0.89(+1.64%)
Sep 06, 2013	53.94	54.97	53.57	54.24	0	-0.36(-0.66%)
Sep 05, 2013	54.08	54.90	53.94	54.60	1,399,841	+0.51(+0.94%)
Sep 04, 2013	53.37	54.28	53.07	54.09	1,327,670	+0.53(+0.99%)

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.