Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	30.65	31.26	30.56	30.84	5,690,022	+0.40(+1.32%)
Mar 28, 2014	30.24	30.68	30.17	30.43	3,284,255	+0.29(+0.97%)
Mar 27, 2014	30.42	30.48	29.99	30.14	4,670,937	-0.27(-0.90%)
Mar 26, 2014	31.01	31.19	30.41	30.42	3,824,739	-0.52(-1.67%)
Mar 25, 2014	31.29	31.46	30.66	30.93	6,580,487	+0.47(+1.53%)
Mar 24, 2014	30.87	30.90	30.17	30.47	4,412,060	-0.35(-1.13%)
Mar 21, 2014	30.95	31.14	30.60	30.81	7,021,045	+0.20(+0.66%)
Mar 20, 2014	30.29	30.72	30.23	30.61	2,347,291	+0.12(+0.38%)
Mar 19, 2014	30.65	30.81	30.19	30.49	3,479,867	-0.26(-0.83%)
Mar 18, 2014	30.40	30.82	30.26	30.75	3,726,716	+0.34(+1.11%)
Mar 17, 2014	30.03	30.60	29.99	30.41	3,700,862	+0.69(+2.32%)
Mar 14, 2014	29.72	29.99	29.63	29.72	3,928,817	-0.14(-0.46%)
Mar 13, 2014	30.47	30.47	29.63	29.86	4,747,564	-0.48(-1.58%)
Mar 12, 2014	29.90	30.36	29.80	30.34	3,253,185	+0.26(+0.87%)
Mar 11, 2014	29.79	30.40	29.79	30.08	3,185,198	+0.10(+0.34%)
Mar 10, 2014	30.02	30.16	29.75	29.98	2,171,934	-0.17(-0.56%)
Mar 07, 2014	30.14	30.38	30.00	30.15	2,795,657	+0.02(+0.06%)
Mar 06, 2014	30.04	30.15	29.89	30.13	2,682,509	+0.27(+0.89%)
Mar 05, 2014	30.12	30.35	29.74	29.86	4,395,522	-0.27(-0.91%)
Mar 04, 2014	30.13	30.25	29.88	30.14	5,415,821	+0.38(+1.28%)
Mar 03, 2014	29.74	29.93	29.58	29.76	3,978,512	-0.35(-1.15%)
Feb 28, 2014	29.85	30.39	29.63	30.11	5,718,457	+0.39(+1.31%)
Feb 27, 2014	29.95	29.95	29.36	29.72	3,620,982	+0.25(+0.84%)
Feb 26, 2014	29.69	29.78	29.31	29.47	3,596,525	-0.10(-0.33%)
Feb 25, 2014	29.23	29.64	29.02	29.57	5,416,076	+0.21(+0.73%)
Feb 24, 2014	28.77	29.89	28.52	29.35	9,481,216	+0.83(+2.92%)
Feb 21, 2014	29.69	29.76	28.28	28.52	4,501,861	+0.17(+0.60%)
Feb 20, 2014	28.33	28.48	28.19	28.35	3,065,651	+0.09(+0.31%)
Feb 19, 2014	28.35	28.62	28.20	28.26	5,049,230	-0.22(-0.77%)
Feb 18, 2014	28.24	28.71	28.21	28.48	5,856,532	+0.34(+1.22%)
Feb 14, 2014	27.20	28.14	28.14	28.14	8,252,136	+0.77(+2.82%)
Feb 13, 2014	26.87	27.39	26.68	27.37	4,462,327	+0.28(+1.05%)
Feb 12, 2014	27.11	27.32	26.97	27.08	3,609,230	+0.11(+0.41%)
Feb 11, 2014	26.64	27.10	26.60	26.97	3,050,413	+0.32(+1.20%)
Feb 10, 2014	26.85	26.92	26.54	26.65	3,474,713	-0.30(-1.12%)
Feb 07, 2014	26.79	27.15	26.70	26.95	4,986,848	+0.24(+0.89%)
Feb 06, 2014	25.89	26.81	25.85	26.72	6,801,770	+0.79(+3.04%)
Feb 05, 2014	25.53	25.96	25.27	25.93	13,363,758	+0.84(+3.34%)
Feb 04, 2014	24.82	25.23	24.42	25.09	10,378,815	+0.48(+1.96%)
Feb 03, 2014	25.37	26.20	24.54	24.61	6,542,833	-0.91(-3.57%)
Jan 31, 2014	25.22	25.98	25.12	25.52	7,641,037	-0.66(-2.52%)
Jan 30, 2014	26.00	26.32	25.68	26.18	4,657,633	+0.41(+1.61%)
Jan 29, 2014	25.61	26.10	25.46	25.77	3,890,874	-0.12(-0.46%)
Jan 28, 2014	25.79	26.03	25.54	25.88	2,882,739	+0.11(+0.44%)
Jan 27, 2014	25.55	26.09	25.36	25.77	4,588,453	+0.14(+0.55%)
Jan 24, 2014	26.40	26.40	25.62	25.63	5,401,483	-0.92(-3.45%)
Jan 23, 2014	26.59	26.80	26.52	26.54	3,772,668	-0.33(-1.24%)
Jan 22, 2014	27.06	27.16	26.84	26.88	2,413,827	-0.17(-0.62%)
Jan 21, 2014	27.26	27.34	26.88	27.05	2,644,553	-0.08(-0.30%)
Jan 17, 2014	26.97	27.13	27.13	27.13	3,724,769	+0.13(+0.47%)
Jan 16, 2014	26.89	27.00	26.75	27.00	2,481,325	+0.16(+0.61%)
Jan 15, 2014	26.71	27.03	26.71	26.84	3,002,584	+0.12(+0.46%)
Jan 14, 2014	26.65	26.77	26.45	26.71	3,495,182	+0.10(+0.38%)
Jan 13, 2014	26.82	27.01	26.51	26.61	3,136,659	-0.36(-1.33%)
Jan 10, 2014	26.94	26.98	26.65	26.97	2,708,232	+0.09(+0.32%)
Jan 09, 2014	26.93	27.00	26.54	26.89	2,313,925	+0.01(+0.05%)
Jan 08, 2014	26.94	27.00	26.63	26.87	3,917,430	-0.07(-0.25%)
Jan 07, 2014	26.95	27.06	26.80	26.94	3,480,012	-0.02(-0.07%)
Jan 06, 2014	27.19	27.42	26.85	26.96	7,675,473	+0.24(+0.90%)
Jan 03, 2014	26.71	26.90	26.56	26.72	2,362,149	+0.05(+0.20%)