PACCAR (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	51.67	52.10	51.02	51.96	2,762,824	+0.12(+0.23%)
Nov 27, 2015	51.58	52.08	51.43	51.84	678,646	+0.24(+0.47%)
Nov 25, 2015	51.46	51.60	51.60	51.60	1,558,400	+0.14(+0.27%)
Nov 24, 2015	50.87	51.75	50.73	51.46	1,602,120	+0.12(+0.23%)
Nov 23, 2015	51.58	51.96	51.24	51.34	1,312,775	-0.10(-0.19%)
Nov 20, 2015	51.37	51.79	51.06	51.44	2,578,039	+0.38(+0.74%)
Nov 19, 2015	51.45	51.50	50.56	51.06	1,949,051	-0.44(-0.85%)
Nov 18, 2015	50.05	51.58	49.89	51.50	2,202,073	+1.49(+2.98%)
Nov 17, 2015	50.37	50.51	49.92	50.01	1,575,644	-0.35(-0.70%)
Nov 16, 2015	49.97	50.47	49.56	50.36	1,862,744	+0.35(+0.70%)
Nov 13, 2015	49.91	50.50	49.75	50.01	1,345,942	+0.03(+0.06%)
Nov 12, 2015	50.87	51.11	49.90	49.98	2,087,011	-1.25(-2.44%)
Nov 11, 2015	51.66	51.72	50.99	51.23	1,479,533	-0.17(-0.33%)
Nov 10, 2015	51.69	52.19	51.05	51.40	2,483,042	-0.67(-1.29%)
Nov 09, 2015	53.58	54.50	51.79	52.07	2,073,816	-1.88(-3.48%)
Nov 06, 2015	53.47	54.22	53.10	53.95	2,525,633	+0.47(+0.88%)
Nov 05, 2015	52.88	53.55	52.39	53.48	1,988,853	+0.72(+1.36%)
Nov 04, 2015	52.61	53.39	52.36	52.76	2,167,306	-0.47(-0.88%)
Nov 03, 2015	53.55	53.94	52.73	53.23	2,516,786	-0.48(-0.89%)
Nov 02, 2015	52.86	54.00	52.60	53.71	1,933,242	+1.06(+2.01%)
Oct 30, 2015	53.17	53.24	52.07	52.65	2,284,319	-0.49(-0.92%)
Oct 29, 2015	53.62	53.76	52.74	53.14	1,852,245	-0.59(-1.10%)
Oct 28, 2015	51.55	53.79	50.53	53.73	4,675,818	+2.53(+4.94%)
Oct 27, 2015	51.43	53.99	49.46	51.20	7,052,371	-3.69(-6.72%)
Oct 26, 2015	54.90	55.17	54.60	54.89	4,122,246	+0.04(+0.07%)
Oct 23, 2015	54.06	55.03	53.73	54.85	3,016,899	+0.92(+1.71%)
Oct 22, 2015	53.83	54.25	52.88	53.93	2,675,620	+1.16(+2.20%)
Oct 21, 2015	53.26	53.71	52.60	52.77	2,518,738	-0.25(-0.47%)
Oct 20, 2015	51.54	53.19	51.28	53.02	3,300,881	+0.76(+1.45%)
Oct 19, 2015	52.44	52.97	51.94	52.26	2,824,518	-0.27(-0.51%)
Oct 16, 2015	53.69	53.69	51.94	52.53	4,394,819	-0.95(-1.78%)
Oct 15, 2015	53.56	54.50	52.71	53.48	2,354,867	+0.18(+0.34%)
Oct 14, 2015	54.21	54.21	53.17	53.30	1,871,265	-0.61(-1.13%)
Oct 13, 2015	54.63	54.71	53.73	53.91	2,184,037	-0.95(-1.73%)
Oct 12, 2015	55.35	55.80	54.75	54.86	1,480,701	-0.42(-0.76%)
Oct 09, 2015	55.31	55.93	54.92	55.28	1,926,116	-0.52(-0.93%)
Oct 08, 2015	54.87	55.97	54.65	55.80	1,893,783	+0.75(+1.36%)
Oct 07, 2015	54.39	55.66	54.16	55.05	3,233,497	+0.96(+1.77%)
Oct 06, 2015	53.99	54.48	53.66	54.09	2,210,981	-0.16(-0.29%)
Oct 05, 2015	52.54	54.51	52.01	54.25	2,822,675	+2.19(+4.21%)
Oct 02, 2015	50.66	52.17	50.00	52.06	6,356,757	+0.40(+0.77%)
Oct 01, 2015	52.27	52.71	51.02	51.66	2,844,830	-0.51(-0.98%)
Sep 30, 2015	52.55	52.78	51.51	52.17	3,307,317	-0.04(-0.08%)
Sep 29, 2015	51.86	52.82	51.76	52.21	3,276,230	+0.44(+0.85%)
Sep 28, 2015	52.65	53.16	51.56	51.77	3,515,644	-1.39(-2.61%)
Sep 25, 2015	54.38	54.71	52.97	53.16	3,462,764	-1.33(-2.44%)
Sep 24, 2015	54.47	54.86	53.66	54.49	2,903,541	-0.49(-0.89%)
Sep 23, 2015	54.99	55.40	54.45	54.98	2,226,231	-0.06(-0.11%)
Sep 22, 2015	55.54	56.26	54.46	55.04	2,436,620	-1.51(-2.67%)
Sep 21, 2015	56.46	57.12	56.09	56.55	1,434,876	+0.24(+0.43%)
Sep 18, 2015	57.02	57.15	55.81	56.31	2,895,546	-1.44(-2.49%)
Sep 17, 2015	58.47	58.82	57.60	57.75	2,211,992	-0.90(-1.53%)
Sep 16, 2015	58.40	58.77	58.21	58.65	1,165,996	+0.38(+0.65%)
Sep 15, 2015	57.36	58.33	56.87	58.27	2,100,678	+1.21(+2.12%)
Sep 14, 2015	57.41	57.57	56.97	57.06	1,337,307	-0.41(-0.71%)
Sep 11, 2015	57.20	57.51	56.79	57.47	1,714,865	+0.13(+0.23%)
Sep 10, 2015	57.21	57.83	57.01	57.34	2,242,537	-0.04(-0.07%)
Sep 09, 2015	58.11	58.40	57.25	57.38	2,065,721	-0.22(-0.38%)
Sep 08, 2015	57.82	57.82	57.01	57.60	2,586,781	+0.76(+1.34%)
Sep 04, 2015	57.20	56.84	56.84	56.84	2,310,600	-1.23(-2.12%)
Sep 03, 2015	58.27	58.76	57.94	58.07	2,502,644	-0.08(-0.14%)
Sep 02, 2015	57.90	58.15	56.86	58.15	2,713,482	+1.12(+1.96%)

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.