Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	61.69	62.62	61.35	62.15	2,213,104	+0.88(+1.44%)
Nov 29, 2016	60.93	61.46	60.49	61.27	1,954,168	+0.27(+0.44%)
Nov 28, 2016	61.88	62.00	60.94	61.00	1,485,182	-1.00(-1.61%)
Nov 25, 2016	62.19	62.19	61.38	62.00	717,003	+0.02(+0.03%)
Nov 23, 2016		61.98	61.98	61.98	0	+1.23(+2.02%)
Nov 22, 2016	60.38	60.84	60.15	60.75	1,536,169	+0.61(+1.01%)
Nov 21, 2016	60.04	60.51	59.89	60.14	1,241,498	+0.36(+0.60%)
Nov 18, 2016	59.80	60.12	59.61	59.78	1,366,479	-0.24(-0.40%)
Nov 17, 2016	59.98	60.37	59.86	60.02	1,534,192	-0.28(-0.46%)
Nov 16, 2016	60.39	60.41	59.79	60.30	1,809,668	-0.33(-0.54%)
Nov 15, 2016	59.48	60.70	59.19	60.63	2,283,279	+1.08(+1.81%)
Nov 14, 2016	59.33	59.89	58.73	59.55	2,195,779	+0.38(+0.64%)
Nov 11, 2016	59.90	60.44	58.38	59.17	2,461,369	-1.16(-1.92%)
Nov 10, 2016	58.12	60.40	58.12	60.33	4,372,947	+2.37(+4.09%)
Nov 09, 2016	53.38	58.25	53.38	57.96	2,749,915	+2.40(+4.32%)
Nov 08, 2016	55.66	55.88	54.81	55.56	1,630,297	-0.20(-0.36%)
Nov 07, 2016	55.44	55.88	55.16	55.76	1,800,881	+1.24(+2.27%)
Nov 04, 2016	53.62	55.15	53.62	54.52	2,283,467	+0.38(+0.70%)
Nov 03, 2016	54.62	54.95	54.00	54.14	2,022,843	-0.39(-0.72%)
Nov 02, 2016	54.59	55.16	54.35	54.53	2,207,730	-0.07(-0.13%)
Nov 01, 2016	55.03	55.54	54.11	54.60	1,639,886	-0.32(-0.58%)
Oct 31, 2016	55.61	55.85	54.88	54.92	2,472,817	-0.47(-0.85%)
Oct 28, 2016	55.34	55.82	55.10	55.39	2,617,797	+0.11(+0.20%)
Oct 27, 2016	55.42	55.56	54.52	55.28	2,131,217	+0.02(+0.04%)
Oct 26, 2016	54.56	55.49	54.04	55.26	2,709,566	+0.46(+0.84%)
Oct 25, 2016	55.01	56.78	54.25	54.80	4,700,499	-1.54(-2.73%)
Oct 24, 2016	56.88	57.54	56.33	56.34	2,273,040	-0.15(-0.27%)
Oct 21, 2016	55.93	56.69	55.32	56.49	2,059,400	-0.14(-0.25%)
Oct 20, 2016	56.94	56.94	55.93	56.63	1,570,276	-0.32(-0.56%)
Oct 19, 2016	56.45	57.18	56.35	56.95	1,418,726	+0.03(+0.05%)
Oct 18, 2016	57.46	57.70	56.79	56.92	1,519,395	+0.11(+0.19%)
Oct 17, 2016	56.89	57.19	56.75	56.81	986,128	-0.01(-0.02%)
Oct 14, 2016	57.04	57.41	56.68	56.82	1,084,132	+0.13(+0.23%)
Oct 13, 2016	56.84	57.02	56.29	56.69	1,526,816	-0.76(-1.32%)
Oct 12, 2016	57.35	58.05	56.58	57.45	2,283,684	+0.02(+0.03%)
Oct 11, 2016	58.44	58.61	57.17	57.43	2,183,573	-1.08(-1.85%)
Oct 10, 2016	59.35	59.50	58.42	58.51	1,185,110	-0.52(-0.88%)
Oct 07, 2016	59.95	60.15	58.74	59.03	1,563,971	-0.73(-1.22%)
Oct 06, 2016	59.80	59.83	59.35	59.76	1,084,214	-0.06(-0.10%)
Oct 05, 2016	59.24	60.00	58.70	59.82	1,215,825	+0.73(+1.24%)
Oct 04, 2016	58.76	59.83	58.67	59.09	1,921,397	+0.32(+0.54%)
Oct 03, 2016	58.48	58.92	58.36	58.77	984,811	-0.01(-0.02%)
Sep 30, 2016	58.40	59.30	57.99	58.78	2,164,180	+0.89(+1.54%)
Sep 29, 2016	58.38	58.88	57.79	57.89	1,424,609	-0.62(-1.06%)
Sep 28, 2016	57.49	58.55	57.49	58.51	1,203,931	+1.13(+1.97%)
Sep 27, 2016	57.10	57.44	56.77	57.38	1,501,399	+0.19(+0.33%)
Sep 26, 2016	57.57	57.83	57.14	57.19	1,331,922	-0.74(-1.28%)
Sep 23, 2016	58.42	58.65	57.10	57.93	1,437,410	-0.52(-0.89%)
Sep 22, 2016	58.33	58.77	58.00	58.45	1,637,443	+0.67(+1.16%)
Sep 21, 2016	57.40	57.92	57.25	57.78	2,080,502	+0.50(+0.87%)
Sep 20, 2016	57.12	57.51	56.89	57.28	3,261,446	+0.60(+1.06%)
Sep 19, 2016	56.96	57.33	56.55	56.68	1,676,157	+0.11(+0.19%)
Sep 16, 2016	56.58	56.96	56.02	56.57	3,212,529	-0.36(-0.63%)
Sep 15, 2016	56.75	57.11	56.34	56.93	2,752,054	+0.19(+0.33%)
Sep 14, 2016	55.19	56.94	55.19	56.74	1,532,777	+0.38(+0.67%)
Sep 13, 2016	56.61	56.93	56.20	56.36	1,668,013	-0.81(-1.42%)
Sep 12, 2016	55.72	57.26	55.54	57.17	2,280,999	+1.06(+1.89%)
Sep 09, 2016	56.95	57.30	56.10	56.11	2,291,430	-1.37(-2.38%)
Sep 08, 2016	57.67	57.67	57.16	57.48	2,798,522	-0.01(-0.02%)
Sep 07, 2016	57.99	57.99	57.35	57.49	5,000,819	-0.35(-0.61%)
Sep 06, 2016	58.92	59.15	57.73	57.84	4,053,169	-1.37(-2.31%)
Sep 02, 2016	59.95	59.21	59.21	59.21	2,525,100	-0.34(-0.57%)

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.