Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	31.20	31.23	30.82	30.97	2,391,487	-0.16(-0.50%)
Nov 26, 2014	31.35	31.12	31.12	31.12	2,243,927	-0.27(-0.85%)
Nov 25, 2014	31.21	31.44	31.09	31.39	5,258,091	+0.28(+0.89%)
Nov 24, 2014	31.09	31.22	30.94	31.11	2,585,290	+0.17(+0.54%)
Nov 21, 2014	31.16	31.24	30.88	30.95	5,145,163	+0.23(+0.74%)
Nov 20, 2014	30.38	30.73	30.25	30.72	2,831,557	+0.03(+0.09%)
Nov 19, 2014	30.74	30.79	30.47	30.69	3,201,777	-0.05(-0.17%)
Nov 18, 2014	30.71	30.93	30.67	30.74	2,662,618	-0.01(-0.03%)
Nov 17, 2014	30.79	30.83	30.63	30.75	1,848,012	-0.03(-0.10%)
Nov 14, 2014	30.81	30.90	30.67	30.79	2,070,076	+0.08(+0.27%)
Nov 13, 2014	30.98	31.03	30.62	30.70	3,112,098	-0.21(-0.67%)
Nov 12, 2014	30.57	30.98	30.40	30.91	2,628,558	+0.28(+0.91%)
Nov 11, 2014	30.72	30.79	30.49	30.63	3,390,260	-0.14(-0.46%)
Nov 10, 2014	30.85	30.85	30.62	30.78	3,272,857	-0.06(-0.18%)
Nov 07, 2014	30.79	30.85	30.53	30.83	2,819,636	+0.18(+0.57%)
Nov 06, 2014	30.41	30.73	30.31	30.66	4,753,719	+0.29(+0.94%)
Nov 05, 2014	30.60	30.91	30.30	30.37	4,487,652	+0.26(+0.86%)
Nov 04, 2014	29.91	30.21	29.89	30.11	4,797,859	+0.00(+0.00%)
Nov 03, 2014	30.03	30.34	29.89	30.11	4,325,298	+0.03(+0.11%)
Oct 31, 2014	30.49	30.49	29.59	30.08	6,808,069	+0.68(+2.30%)
Oct 30, 2014	27.82	29.46	27.82	29.40	4,297,495	+0.23(+0.79%)
Oct 29, 2014	29.00	29.27	28.93	29.17	5,320,365	+0.18(+0.64%)
Oct 28, 2014	28.83	29.14	28.53	28.99	7,530,823	+0.76(+2.71%)
Oct 27, 2014	28.05	28.28	28.28	28.23	6,028,894	-0.05(-0.18%)
Oct 24, 2014	28.01	28.32	27.83	28.28	3,975,339	+0.38(+1.35%)
Oct 23, 2014	27.64	28.01	27.54	27.90	3,987,657	+0.57(+2.07%)
Oct 22, 2014	27.42	27.48	27.17	27.33	8,586,643	-0.02(-0.08%)
Oct 21, 2014	26.82	27.38	26.75	27.35	5,153,369	+0.68(+2.55%)
Oct 20, 2014	26.79	26.84	26.49	26.67	4,413,816	-0.22(-0.82%)
Oct 17, 2014	26.94	27.24	26.77	26.89	5,772,581	+0.16(+0.60%)
Oct 16, 2014	25.95	26.80	25.79	26.73	5,035,217	+0.45(+1.72%)
Oct 15, 2014	25.96	26.43	25.49	26.28	7,401,091	+0.00(+0.00%)
Oct 14, 2014	25.86	26.58	25.80	26.28	3,750,180	+0.68(+2.66%)
Oct 13, 2014	26.03	26.23	25.58	25.60	3,598,392	-0.41(-1.58%)
Oct 10, 2014	26.35	26.56	26.00	26.01	4,265,757	-0.42(-1.60%)
Oct 09, 2014	26.48	27.13	26.33	26.43	7,404,805	-0.62(-2.30%)
Oct 08, 2014	26.10	27.09	25.97	27.06	6,043,514	+0.91(+3.49%)
Oct 07, 2014	26.69	26.76	26.13	26.14	5,735,273	-0.71(-2.64%)
Oct 06, 2014	26.74	26.95	26.70	26.85	5,656,577	+0.18(+0.69%)
Oct 03, 2014	26.34	26.74	26.34	26.67	6,149,206	+0.39(+1.49%)
Oct 02, 2014	25.86	26.45	25.84	26.28	6,346,683	+0.39(+1.51%)
Oct 01, 2014	26.12	26.17	25.79	25.89	5,185,706	-0.31(-1.17%)
Sep 30, 2014	26.30	26.44	26.13	26.19	5,343,445	-0.15(-0.56%)
Sep 29, 2014	26.19	26.39	26.07	26.34	4,384,297	-0.17(-0.65%)
Sep 26, 2014	26.53	26.67	26.44	26.51	4,338,253	-0.07(-0.28%)
Sep 25, 2014	26.86	26.96	26.52	26.59	4,077,250	-0.42(-1.55%)
Sep 24, 2014	27.07	27.14	26.78	27.00	3,719,041	+0.09(+0.33%)
Sep 23, 2014	27.28	27.28	26.89	26.92	3,868,731	-0.39(-1.42%)
Sep 22, 2014	27.38	27.45	27.04	27.30	3,466,265	-0.23(-0.82%)
Sep 19, 2014	27.71	27.88	27.46	27.53	5,089,456	-0.14(-0.50%)
Sep 18, 2014	27.53	27.70	27.41	27.67	2,620,723	+0.20(+0.72%)
Sep 17, 2014	27.35	27.65	27.23	27.47	4,518,913	+0.21(+0.76%)
Sep 16, 2014	27.37	27.40	27.01	27.26	5,207,696	-0.16(-0.57%)
Sep 15, 2014	27.67	27.73	27.36	27.42	2,487,456	-0.28(-1.00%)
Sep 12, 2014	27.94	28.00	27.56	27.70	3,539,396	-0.24(-0.87%)
Sep 11, 2014	27.69	27.97	27.68	27.94	2,631,830	+0.06(+0.20%)
Sep 10, 2014	28.01	28.08	27.63	27.88	2,982,213	-0.12(-0.44%)
Sep 09, 2014	28.16	28.32	28.00	28.01	3,450,644	-0.30(-1.06%)
Sep 08, 2014	28.20	28.46	28.16	28.31	2,163,422	-0.06(-0.23%)
Sep 05, 2014	28.64	28.66	28.27	28.37	4,885,603	-0.33(-1.14%)
Sep 04, 2014	28.78	29.03	28.60	28.70	3,557,184	+0.01(+0.05%)
Sep 03, 2014	29.07	29.11	28.64	28.69	2,539,198	-0.21(-0.72%)