PACCAR (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	67.52	67.59	66.71	67.02	1,104,980	-0.34(-0.50%)
Nov 26, 2014	67.84	67.36	67.36	67.36	1,036,800	-0.58(-0.85%)
Nov 25, 2014	67.55	68.04	67.29	67.94	2,429,486	+0.60(+0.89%)
Nov 24, 2014	67.29	67.56	66.96	67.34	1,194,526	+0.36(+0.54%)
Nov 21, 2014	67.43	67.62	66.83	66.98	2,377,308	+0.49(+0.74%)
Nov 20, 2014	65.75	66.51	65.47	66.49	1,308,313	+0.06(+0.09%)
Nov 19, 2014	66.52	66.63	65.95	66.43	1,479,372	-0.11(-0.17%)
Nov 18, 2014	66.46	66.94	66.38	66.54	1,230,255	-0.02(-0.03%)
Nov 17, 2014	66.64	66.72	66.29	66.56	853,869	-0.07(-0.11%)
Nov 14, 2014	66.68	66.87	66.37	66.63	956,473	+0.18(+0.27%)
Nov 13, 2014	67.05	67.15	66.28	66.45	1,437,936	-0.45(-0.67%)
Nov 12, 2014	66.16	67.05	65.80	66.90	1,214,518	+0.38(+0.57%)
Nov 11, 2014	66.70	66.87	66.20	66.52	1,561,279	-0.31(-0.46%)
Nov 10, 2014	67.00	67.00	66.49	66.83	1,507,213	-0.12(-0.18%)
Nov 07, 2014	66.86	66.99	66.29	66.95	1,298,496	+0.38(+0.57%)
Nov 06, 2014	66.04	66.74	65.82	66.57	2,189,178	+0.62(+0.94%)
Nov 05, 2014	66.45	67.12	65.79	65.95	2,066,649	+0.56(+0.86%)
Nov 04, 2014	64.95	65.60	64.91	65.39	2,209,505	+0.00(+0.00%)
Nov 03, 2014	65.20	65.88	64.90	65.39	1,991,882	+0.07(+0.11%)
Oct 31, 2014	66.21	66.21	64.26	65.32	3,135,245	+1.47(+2.30%)
Oct 30, 2014	60.42	63.98	60.42	63.85	1,979,078	+0.50(+0.79%)
Oct 29, 2014	62.97	63.56	62.83	63.35	2,450,129	+0.40(+0.64%)
Oct 28, 2014	62.61	63.27	61.96	62.95	3,468,087	+1.66(+2.71%)
Oct 27, 2014	60.90	61.40	61.40	61.29	2,776,420	-0.11(-0.18%)
Oct 24, 2014	60.83	61.49	60.43	61.40	1,830,719	+0.82(+1.35%)
Oct 23, 2014	60.03	60.82	59.81	60.58	1,836,392	+1.23(+2.07%)
Oct 22, 2014	59.54	59.67	58.99	59.35	3,954,312	-0.05(-0.08%)
Oct 21, 2014	58.24	59.46	58.09	59.40	2,373,224	+1.48(+2.56%)
Oct 20, 2014	58.18	58.29	57.51	57.92	2,032,646	-0.48(-0.82%)
Oct 17, 2014	58.49	59.16	58.14	58.40	2,658,383	+0.35(+0.60%)
Oct 16, 2014	56.34	58.20	56.00	58.05	2,318,813	+0.98(+1.72%)
Oct 15, 2014	56.38	57.39	55.34	57.07	3,408,343	+0.00(+0.00%)
Oct 14, 2014	56.15	57.71	56.02	57.07	1,727,029	+1.48(+2.66%)
Oct 13, 2014	56.52	56.95	55.55	55.59	1,657,128	-0.89(-1.58%)
Oct 10, 2014	57.22	57.68	56.46	56.48	1,964,462	-0.92(-1.60%)
Oct 09, 2014	57.49	58.91	57.17	57.40	3,410,053	-1.35(-2.30%)
Oct 08, 2014	56.68	58.83	56.39	58.75	2,783,153	+1.98(+3.49%)
Oct 07, 2014	57.96	58.11	56.75	56.77	2,641,202	-1.54(-2.64%)
Oct 06, 2014	58.06	58.53	57.98	58.31	2,604,961	+0.40(+0.69%)
Oct 03, 2014	57.20	58.06	57.20	57.91	2,831,826	+0.85(+1.49%)
Oct 02, 2014	56.16	57.44	56.10	57.06	2,922,768	+0.85(+1.51%)
Oct 01, 2014	56.71	56.83	56.01	56.21	2,388,116	-0.67(-1.17%)
Sep 30, 2014	57.11	57.42	56.74	56.88	2,460,758	-0.32(-0.56%)
Sep 29, 2014	56.87	57.31	56.61	57.20	2,019,052	-0.38(-0.65%)
Sep 26, 2014	57.60	57.91	57.42	57.57	1,997,848	-0.16(-0.28%)
Sep 25, 2014	58.32	58.55	57.59	57.73	1,877,651	-0.91(-1.55%)
Sep 24, 2014	58.78	58.92	58.15	58.64	1,712,689	+0.19(+0.33%)
Sep 23, 2014	59.24	59.24	58.40	58.45	1,781,624	-0.84(-1.42%)
Sep 22, 2014	59.45	59.61	58.72	59.29	1,596,281	-0.49(-0.82%)
Sep 19, 2014	60.17	60.53	59.63	59.78	2,343,791	-0.30(-0.50%)
Sep 18, 2014	59.78	60.16	59.53	60.08	1,206,893	+0.43(+0.72%)
Sep 17, 2014	59.38	60.04	59.12	59.65	2,081,045	+0.45(+0.76%)
Sep 16, 2014	59.44	59.50	58.65	59.20	2,398,243	-0.34(-0.57%)
Sep 15, 2014	60.09	60.22	59.41	59.54	1,145,521	-0.60(-1.00%)
Sep 12, 2014	60.67	60.81	59.84	60.14	1,629,959	-0.53(-0.87%)
Sep 11, 2014	60.13	60.74	60.11	60.67	1,212,008	+0.12(+0.20%)
Sep 10, 2014	60.83	60.98	60.00	60.55	1,373,366	-0.27(-0.44%)
Sep 09, 2014	61.15	61.50	60.80	60.82	1,589,087	-0.65(-1.06%)
Sep 08, 2014	61.23	61.79	61.15	61.47	996,297	-0.14(-0.23%)
Sep 05, 2014	62.20	62.24	61.38	61.61	2,249,913	-0.71(-1.14%)
Sep 04, 2014	62.49	63.03	62.11	62.32	1,638,151	+0.03(+0.05%)
Sep 03, 2014	63.12	63.22	62.18	62.29	1,169,349	-0.45(-0.72%)

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.