Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	28.96	29.27	28.72	29.25	7,124,894	+0.22(+0.76%)
Apr 29, 2014	29.04	29.70	28.83	29.04	9,141,346	-1.06(-3.51%)
Apr 28, 2014	30.26	30.54	29.63	30.09	5,385,285	+0.07(+0.23%)
Apr 25, 2014	29.84	30.36	29.84	30.02	3,438,782	-0.29(-0.95%)
Apr 24, 2014	30.21	30.52	30.21	30.31	2,884,792	+0.12(+0.41%)
Apr 23, 2014	30.16	30.31	30.07	30.19	1,828,240	+0.07(+0.23%)
Apr 22, 2014	30.09	30.29	30.01	30.12	2,519,253	-0.01(-0.03%)
Apr 21, 2014	29.96	30.19	29.80	30.13	2,181,511	+0.23(+0.78%)
Apr 17, 2014	29.97	29.90	29.90	29.90	2,914,368	-0.14(-0.46%)
Apr 16, 2014	29.98	30.14	29.57	30.03	3,017,097	+0.52(+1.75%)
Apr 15, 2014	29.49	29.75	29.03	29.52	3,411,733	+0.12(+0.40%)
Apr 14, 2014	29.56	29.71	29.21	29.40	4,265,729	+0.07(+0.25%)
Apr 11, 2014	29.67	29.84	29.20	29.32	5,315,564	-0.38(-1.28%)
Apr 10, 2014	30.45	30.49	29.61	29.70	4,970,411	-0.79(-2.59%)
Apr 09, 2014	30.20	30.66	30.03	30.49	4,498,378	+0.51(+1.71%)
Apr 08, 2014	29.63	30.16	29.53	29.98	3,932,963	+0.33(+1.10%)
Apr 07, 2014	30.06	30.14	29.50	29.66	4,507,716	-0.40(-1.33%)
Apr 04, 2014	31.14	31.26	29.92	30.06	7,332,012	-0.77(-2.49%)
Apr 03, 2014	31.16	31.20	30.71	30.82	4,622,642	-0.39(-1.26%)
Apr 02, 2014	31.10	31.26	30.99	31.22	3,708,093	+0.21(+0.68%)
Apr 01, 2014	31.09	31.14	30.85	31.01	4,559,224	+0.17(+0.55%)
Mar 31, 2014	30.65	31.26	30.56	30.84	5,690,017	+0.40(+1.32%)
Mar 28, 2014	30.24	30.68	30.17	30.43	3,284,252	+0.29(+0.97%)
Mar 27, 2014	30.42	30.48	29.99	30.14	4,670,933	-0.27(-0.90%)
Mar 26, 2014	31.01	31.19	30.41	30.42	3,824,736	-0.52(-1.67%)
Mar 25, 2014	31.29	31.46	30.66	30.93	6,580,481	+0.47(+1.53%)
Mar 24, 2014	30.87	30.90	30.17	30.47	4,412,056	-0.35(-1.13%)
Mar 21, 2014	30.95	31.14	30.60	30.81	7,021,039	+0.20(+0.66%)
Mar 20, 2014	30.29	30.72	30.23	30.61	2,347,289	+0.12(+0.38%)
Mar 19, 2014	30.65	30.81	30.19	30.49	3,479,864	-0.26(-0.83%)
Mar 18, 2014	30.40	30.82	30.26	30.75	3,726,713	+0.34(+1.11%)
Mar 17, 2014	30.03	30.60	29.99	30.41	3,700,858	+0.69(+2.32%)
Mar 14, 2014	29.72	29.99	29.63	29.72	3,928,814	-0.14(-0.46%)
Mar 13, 2014	30.47	30.47	29.63	29.86	4,747,560	-0.48(-1.58%)
Mar 12, 2014	29.90	30.36	29.80	30.34	3,253,182	+0.26(+0.87%)
Mar 11, 2014	29.79	30.40	29.79	30.08	3,185,195	+0.10(+0.34%)
Mar 10, 2014	30.02	30.16	29.75	29.98	2,171,933	-0.17(-0.56%)
Mar 07, 2014	30.14	30.38	30.00	30.15	2,795,655	+0.02(+0.06%)
Mar 06, 2014	30.04	30.15	29.89	30.13	2,682,507	+0.27(+0.89%)
Mar 05, 2014	30.12	30.35	29.74	29.86	4,395,518	-0.27(-0.91%)
Mar 04, 2014	30.13	30.25	29.88	30.14	5,415,816	+0.38(+1.28%)
Mar 03, 2014	29.74	29.93	29.58	29.76	3,978,509	-0.35(-1.15%)
Feb 28, 2014	29.85	30.39	29.63	30.11	5,718,452	+0.39(+1.31%)
Feb 27, 2014	29.95	29.95	29.36	29.72	3,620,979	+0.25(+0.84%)
Feb 26, 2014	29.69	29.78	29.31	29.47	3,596,522	-0.10(-0.32%)
Feb 25, 2014	29.23	29.64	29.02	29.57	5,416,071	+0.21(+0.73%)
Feb 24, 2014	28.77	29.89	28.52	29.35	9,481,207	+0.83(+2.92%)
Feb 21, 2014	29.69	29.76	28.28	28.52	4,501,857	+0.17(+0.60%)
Feb 20, 2014	28.33	28.48	28.19	28.35	3,065,648	+0.09(+0.31%)
Feb 19, 2014	28.35	28.62	28.20	28.26	5,049,225	-0.22(-0.77%)
Feb 18, 2014	28.24	28.71	28.21	28.48	5,856,527	+0.34(+1.22%)
Feb 14, 2014	27.20	28.14	28.14	28.14	8,252,129	+0.77(+2.82%)
Feb 13, 2014	26.87	27.39	26.68	27.37	4,462,323	+0.28(+1.05%)
Feb 12, 2014	27.11	27.32	26.97	27.08	3,609,226	+0.11(+0.41%)
Feb 11, 2014	26.64	27.10	26.60	26.97	3,050,410	+0.32(+1.20%)
Feb 10, 2014	26.85	26.92	26.54	26.65	3,474,710	-0.30(-1.12%)
Feb 07, 2014	26.79	27.15	26.70	26.95	4,986,843	+0.24(+0.89%)
Feb 06, 2014	25.89	26.81	25.85	26.72	6,801,764	+0.79(+3.04%)
Feb 05, 2014	25.53	25.96	25.27	25.93	13,363,746	+0.84(+3.34%)
Feb 04, 2014	24.82	25.23	24.42	25.09	10,378,805	+0.48(+1.96%)