Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	28.99	29.06	28.81	28.91	2,705,421	-0.03(-0.11%)
Jun 27, 2014	29.10	29.24	28.91	28.94	13,469,894	-0.18(-0.63%)
Jun 26, 2014	29.42	29.42	28.92	29.13	3,281,105	-0.22(-0.74%)
Jun 25, 2014	29.10	29.42	29.06	29.34	2,666,722	+0.05(+0.17%)
Jun 24, 2014	29.34	29.69	29.23	29.29	3,034,813	-0.17(-0.58%)
Jun 23, 2014	29.58	29.75	29.42	29.46	1,917,135	-0.16(-0.54%)
Jun 20, 2014	29.66	29.72	29.46	29.63	5,143,283	+0.07(+0.23%)
Jun 19, 2014	29.44	29.62	29.25	29.56	3,571,507	+0.20(+0.67%)
Jun 18, 2014	29.21	29.44	29.01	29.36	3,141,824	+0.13(+0.44%)
Jun 17, 2014	29.01	29.32	28.88	29.23	4,086,791	+0.09(+0.30%)
Jun 16, 2014	29.03	29.20	28.82	29.14	3,316,205	+0.02(+0.06%)
Jun 13, 2014	28.98	29.20	28.87	29.12	2,208,313	+0.17(+0.60%)
Jun 12, 2014	29.41	29.41	28.85	28.95	2,587,625	-0.47(-1.61%)
Jun 11, 2014	29.52	29.54	29.30	29.42	1,872,074	-0.25(-0.84%)
Jun 10, 2014	29.80	29.92	29.63	29.67	2,142,652	-0.09(-0.31%)
Jun 06, 2014	29.61	29.97	29.45	29.76	3,046,052	+0.34(+1.14%)
Jun 05, 2014	29.27	29.49	29.09	29.43	1,956,199	+0.30(+1.03%)
Jun 04, 2014	29.06	29.26	29.01	29.13	2,093,614	-0.03(-0.11%)
Jun 03, 2014	29.18	29.46	28.80	29.16	4,652,907	+0.08(+0.27%)
Jun 02, 2014	29.16	29.25	28.82	29.08	2,370,616	-0.07(-0.25%)
May 30, 2014	29.26	29.26	29.02	29.16	2,615,359	-0.03(-0.09%)
May 29, 2014	29.39	29.40	29.08	29.18	3,337,634	-0.20(-0.69%)
May 28, 2014	29.46	29.51	29.26	29.39	2,612,125	-0.07(-0.25%)
May 27, 2014	29.26	29.79	29.11	29.46	3,729,714	+0.49(+1.70%)
May 23, 2014	28.79	28.97	28.97	28.97	2,335,879	+0.25(+0.87%)
May 22, 2014	28.56	28.83	28.50	28.72	1,538,449	+0.10(+0.36%)
May 21, 2014	28.38	28.67	28.30	28.61	2,884,870	+0.35(+1.25%)
May 20, 2014	28.45	28.61	28.12	28.26	4,080,728	-0.34(-1.19%)
May 19, 2014	28.24	28.62	28.10	28.60	4,898,336	+0.35(+1.25%)
May 16, 2014	28.23	28.27	27.71	28.25	3,376,148	+0.08(+0.28%)
May 15, 2014	28.53	28.53	27.81	28.17	5,412,925	-0.31(-1.08%)
May 14, 2014	29.00	29.05	28.38	28.48	4,424,253	-0.59(-2.03%)
May 13, 2014	29.22	29.33	28.99	29.07	2,794,186	-0.20(-0.67%)
May 12, 2014	28.93	29.29	28.83	29.26	2,695,292	+0.57(+2.00%)
May 09, 2014	28.90	28.96	28.54	28.69	3,507,050	-0.20(-0.68%)
May 08, 2014	29.12	29.19	28.61	28.89	3,601,141	+0.06(+0.19%)
May 07, 2014	28.75	28.97	28.51	28.83	2,656,781	+0.06(+0.22%)
May 06, 2014	28.92	29.11	28.69	28.77	2,672,356	-0.29(-1.01%)
May 05, 2014	28.73	29.20	28.67	29.06	4,303,674	+0.04(+0.14%)
May 02, 2014	29.56	29.58	28.96	29.02	4,825,994	-0.37(-1.25%)
May 01, 2014	29.22	29.55	29.21	29.39	3,661,229	+0.05(+0.17%)
Apr 30, 2014	29.04	29.35	28.81	29.34	7,104,890	+0.22(+0.76%)
Apr 29, 2014	29.13	29.78	28.91	29.12	9,115,680	-1.06(-3.51%)
Apr 28, 2014	30.34	30.62	29.71	30.18	5,370,165	+0.07(+0.23%)
Apr 25, 2014	29.93	30.44	29.93	30.11	3,429,127	-0.29(-0.95%)
Apr 24, 2014	30.30	30.61	30.30	30.40	2,876,692	+0.12(+0.41%)
Apr 23, 2014	30.24	30.40	30.15	30.27	1,823,107	+0.07(+0.23%)
Apr 22, 2014	30.18	30.38	30.10	30.20	2,512,180	-0.01(-0.03%)
Apr 21, 2014	30.05	30.28	29.89	30.21	2,175,386	+0.23(+0.78%)
Apr 17, 2014	30.05	29.98	29.98	29.98	2,906,186	-0.14(-0.46%)
Apr 16, 2014	30.07	30.23	29.65	30.12	3,008,626	+0.52(+1.75%)
Apr 15, 2014	29.58	29.84	29.11	29.60	3,402,154	+0.12(+0.40%)
Apr 14, 2014	29.64	29.80	29.29	29.48	4,253,752	+0.07(+0.25%)
Apr 11, 2014	29.75	29.93	29.28	29.41	5,300,640	-0.38(-1.28%)
Apr 10, 2014	30.54	30.58	29.70	29.79	4,956,456	-0.79(-2.59%)
Apr 09, 2014	30.28	30.75	30.11	30.58	4,485,748	+0.51(+1.71%)
Apr 08, 2014	29.72	30.25	29.61	30.07	3,921,920	+0.33(+1.10%)
Apr 07, 2014	30.15	30.22	29.58	29.74	4,495,060	-0.40(-1.33%)
Apr 04, 2014	31.23	31.35	30.00	30.14	7,311,426	-0.77(-2.49%)
Apr 03, 2014	31.24	31.29	30.80	30.91	4,609,663	-0.39(-1.26%)
Apr 02, 2014	31.19	31.35	31.08	31.30	3,697,682	+0.21(+0.68%)