PACCAR (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	51.92	52.23	51.46	51.50	1,944,945	-0.45(-0.87%)
Feb 26, 2016	52.32	52.67	51.12	51.95	1,851,660	+0.13(+0.25%)
Feb 25, 2016	51.53	51.82	50.73	51.82	1,925,254	+0.65(+1.27%)
Feb 24, 2016	50.87	51.31	49.40	51.17	2,301,298	-0.33(-0.64%)
Feb 23, 2016	51.87	52.27	51.21	51.50	2,141,860	-0.74(-1.42%)
Feb 22, 2016	51.55	52.31	51.55	52.24	1,649,777	+1.34(+2.63%)
Feb 19, 2016	51.07	51.20	50.32	50.90	1,999,593	-0.38(-0.74%)
Feb 18, 2016	51.90	52.35	50.70	51.28	2,446,653	-0.77(-1.48%)
Feb 17, 2016	51.72	53.21	51.13	52.05	2,745,990	+0.69(+1.34%)
Feb 16, 2016	50.55	51.38	50.00	51.36	1,953,680	+1.36(+2.72%)
Feb 12, 2016	48.83	50.00	50.00	50.00	2,142,100	+1.71(+3.54%)
Feb 11, 2016	47.87	49.10	47.53	48.29	1,826,989	-0.44(-0.90%)
Feb 10, 2016	49.77	50.32	48.55	48.73	2,553,452	-1.11(-2.23%)
Feb 09, 2016	49.22	50.53	49.22	49.84	2,711,602	-0.05(-0.10%)
Feb 08, 2016	49.69	50.32	49.10	49.89	3,070,839	-0.22(-0.44%)
Feb 05, 2016	50.00	51.37	49.60	50.11	2,843,691	+0.11(+0.22%)
Feb 04, 2016	47.92	50.21	47.81	50.00	3,522,869	+2.21(+4.62%)
Feb 03, 2016	47.77	48.09	45.92	47.79	3,358,809	+0.26(+0.55%)
Feb 02, 2016	47.84	48.07	47.28	47.53	2,447,904	-1.01(-2.08%)
Feb 01, 2016	48.46	48.88	47.36	48.54	3,796,391	-0.53(-1.08%)
Jan 29, 2016	45.24	49.57	45.01	49.07	5,947,043	+1.71(+3.61%)
Jan 28, 2016	47.69	47.97	46.01	47.36	3,144,789	+0.45(+0.96%)
Jan 27, 2016	47.65	47.99	46.58	46.91	2,381,513	-0.64(-1.35%)
Jan 26, 2016	46.12	47.58	46.08	47.55	2,359,422	+1.84(+4.03%)
Jan 25, 2016	46.41	46.41	45.61	45.71	2,193,137	-0.82(-1.76%)
Jan 22, 2016	46.68	47.53	46.18	46.53	2,810,334	+0.72(+1.57%)
Jan 21, 2016	45.53	46.42	44.95	45.81	2,995,373	+0.48(+1.06%)
Jan 20, 2016	44.28	45.88	43.46	45.33	4,069,609	+0.30(+0.67%)
Jan 19, 2016	45.76	45.84	44.30	45.03	2,389,089	-0.28(-0.62%)
Jan 15, 2016	45.23	45.31	45.31	45.31	3,230,100	-0.40(-0.88%)
Jan 14, 2016	44.69	46.02	43.78	45.71	3,136,556	+1.41(+3.18%)
Jan 13, 2016	45.27	45.66	44.12	44.30	2,652,369	-0.89(-1.97%)
Jan 12, 2016	45.64	46.02	44.51	45.19	1,644,914	-0.04(-0.09%)
Jan 11, 2016	45.59	45.76	44.57	45.23	2,619,207	+0.00(+0.00%)
Jan 08, 2016	46.08	46.44	45.07	45.23	2,798,373	-0.52(-1.14%)
Jan 07, 2016	45.79	46.52	45.57	45.75	2,955,882	-1.43(-3.03%)
Jan 06, 2016	46.64	47.84	46.54	47.18	2,856,936	+0.01(+0.02%)
Jan 05, 2016	47.40	47.56	46.47	47.17	2,156,930	+0.01(+0.02%)
Jan 04, 2016	46.50	47.39	45.87	47.16	2,878,962	-0.24(-0.51%)
Dec 31, 2015	47.78	47.40	47.40	47.40	1,329,700	-0.62(-1.29%)
Dec 30, 2015	48.32	48.73	47.98	48.02	1,068,619	-0.36(-0.74%)
Dec 29, 2015	48.33	48.61	47.87	48.38	1,363,385	+0.38(+0.79%)
Dec 28, 2015	48.40	48.55	47.62	48.00	1,386,437	-0.45(-0.93%)
Dec 24, 2015	48.58	48.45	48.45	48.45	723,500	-0.20(-0.41%)
Dec 23, 2015	47.83	48.75	47.83	48.65	2,415,822	+1.16(+2.44%)
Dec 22, 2015	46.11	47.78	46.09	47.49	2,727,134	+1.72(+3.76%)
Dec 21, 2015	45.55	46.22	45.36	45.77	2,947,712	+0.61(+1.35%)
Dec 18, 2015	45.15	45.61	45.04	45.16	5,239,439	-0.28(-0.62%)
Dec 17, 2015	46.72	46.84	45.42	45.44	2,893,374	-1.28(-2.74%)
Dec 16, 2015	47.20	47.48	45.99	46.72	2,735,269	-1.16(-2.42%)
Dec 15, 2015	47.74	48.48	47.71	47.88	2,375,835	+0.37(+0.78%)
Dec 14, 2015	47.51	47.92	46.80	47.51	2,530,146	+0.26(+0.55%)
Dec 11, 2015	47.96	49.00	46.91	47.25	2,700,560	-1.63(-3.33%)
Dec 10, 2015	48.70	49.30	48.55	48.88	1,799,096	+0.04(+0.08%)
Dec 09, 2015	48.38	49.69	48.23	48.84	3,053,812	+0.39(+0.80%)
Dec 08, 2015	48.64	48.90	47.99	48.45	3,250,095	-0.57(-1.16%)
Dec 07, 2015	49.59	49.69	48.74	49.02	2,449,785	-0.76(-1.53%)
Dec 04, 2015	48.86	50.31	48.63	49.78	4,978,535	+0.99(+2.03%)
Dec 03, 2015	49.89	49.89	48.27	48.79	6,483,806	-2.46(-4.80%)
Dec 02, 2015	51.52	51.97	51.17	51.25	2,599,426	-0.34(-0.66%)

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.