Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	10.90	11.25	10.39	10.73	20,818,516	+0.60(+5.90%)
Jan 29, 2009	10.65	10.79	10.02	10.13	12,002,353	-0.66(-6.14%)
Jan 28, 2009	10.43	10.89	10.37	10.79	9,171,758	+0.52(+5.11%)
Jan 27, 2009	10.30	10.53	10.19	10.27	7,537,879	+0.01(+0.12%)
Jan 26, 2009	10.45	10.63	9.998	10.25	7,739,941	-0.24(-2.25%)
Jan 23, 2009	10.36	10.78	10.16	10.49	10,156,472	-0.08(-0.73%)
Jan 22, 2009	10.70	10.82	10.31	10.57	12,434,376	-0.50(-4.52%)
Jan 21, 2009	10.83	11.09	10.49	11.07	10,541,172	+0.44(+4.13%)
Jan 20, 2009	11.34	11.54	10.60	10.63	9,752,987	-0.70(-6.20%)
Jan 16, 2009	11.67	11.73	10.95	11.33	12,761,126	-0.13(-1.14%)
Jan 15, 2009	11.17	11.68	10.90	11.46	13,388,699	+0.30(+2.66%)
Jan 14, 2009	11.57	11.82	11.04	11.16	10,637,501	-0.65(-5.54%)
Jan 13, 2009	11.83	12.16	11.59	11.82	9,783,296	-0.05(-0.41%)
Jan 12, 2009	11.95	12.40	11.71	11.87	9,252,363	-0.38(-3.09%)
Jan 09, 2009	13.21	13.21	12.16	12.25	11,094,061	-0.76(-5.81%)
Jan 08, 2009	12.65	13.05	12.40	13.00	12,036,279	+0.41(+3.26%)
Jan 07, 2009	12.80	13.08	12.51	12.59	10,251,502	-0.43(-3.31%)
Jan 06, 2009	12.58	13.24	12.51	13.02	14,048,862	+0.55(+4.43%)
Jan 05, 2009	12.41	12.57	12.10	12.47	9,466,929	-0.08(-0.65%)
Jan 02, 2009	11.63	12.60	11.63	12.55	8,668,630	+0.93(+7.97%)
Dec 31, 2008	11.40	11.74	11.36	11.62	6,302,680	+0.24(+2.11%)
Dec 30, 2008	10.94	11.38	10.93	11.38	5,403,758	+0.57(+5.26%)
Dec 29, 2008	11.03	11.10	10.65	10.82	3,823,782	-0.27(-2.42%)
Dec 26, 2008	10.30	11.10	10.30	11.08	2,620,135	+0.12(+1.11%)
Dec 24, 2008	10.89	11.01	10.81	10.96	1,814,021	+0.09(+0.86%)
Dec 23, 2008	11.31	11.37	10.75	10.87	6,048,804	-0.25(-2.27%)
Dec 22, 2008	11.68	11.68	10.89	11.12	6,403,379	-0.40(-3.46%)
Dec 19, 2008	11.35	11.75	11.29	11.52	13,153,738	+0.38(+3.43%)
Dec 18, 2008	11.66	11.78	10.99	11.14	11,818,281	-0.46(-3.99%)
Dec 17, 2008	11.40	11.77	11.23	11.60	10,558,827	+0.01(+0.07%)
Dec 16, 2008	11.08	11.61	10.87	11.59	13,466,826	+0.68(+6.22%)
Dec 15, 2008	11.08	11.27	10.75	10.91	9,340,915	-0.06(-0.56%)
Dec 12, 2008	10.88	11.14	10.41	10.97	14,973,291	+0.18(+1.66%)
Dec 11, 2008	11.82	11.82	10.67	10.79	16,703,826	-1.12(-9.41%)
Dec 10, 2008	11.73	12.19	11.40	11.92	17,038,956	-0.44(-3.55%)
Dec 09, 2008	12.41	12.99	11.88	12.36	17,438,226	+0.09(+0.73%)
Dec 08, 2008	11.33	12.44	11.33	12.27	13,067,374	+0.97(+8.56%)
Dec 05, 2008	10.38	11.32	10.14	11.30	11,049,858	+0.80(+7.63%)
Dec 04, 2008	10.84	11.17	10.41	10.50	10,829,171	-0.64(-5.73%)
Dec 03, 2008	10.49	11.17	9.868	11.14	10,491,282	+0.41(+3.83%)
Dec 02, 2008	10.28	10.80	10.10	10.73	9,712,361	+0.68(+6.76%)
Dec 01, 2008	10.98	11.31	10.04	10.05	9,764,713	-1.28(-11.30%)
Nov 28, 2008	11.38	11.52	11.17	11.33	3,934,393	-0.23(-1.97%)
Nov 26, 2008	10.40	11.58	10.33	11.56	8,800,160	+0.91(+8.51%)
Nov 25, 2008	10.60	10.93	10.23	10.65	10,356,950	-0.04(-0.42%)
Nov 24, 2008	10.19	10.82	9.905	10.69	12,855,964	+0.82(+8.32%)
Nov 21, 2008	9.088	9.872	8.950	9.872	18,106,214	+0.89(+9.86%)
Nov 20, 2008	9.474	10.01	8.938	8.986	16,915,898	-0.67(-6.94%)
Nov 19, 2008	10.40	10.59	9.555	9.657	14,307,388	-0.91(-8.65%)
Nov 18, 2008	11.09	11.36	10.05	10.57	16,111,211	-0.59(-5.25%)
Nov 17, 2008	11.12	11.77	10.98	11.16	11,516,405	-0.27(-2.35%)
Nov 14, 2008	11.39	12.13	10.92	11.43	16,250,503	-0.25(-2.16%)
Nov 13, 2008	10.38	11.72	10.15	11.68	20,416,650	+1.35(+13.02%)
Nov 12, 2008	10.40	10.81	10.26	10.33	12,086,749	-0.28(-2.61%)
Nov 11, 2008	10.34	10.86	10.12	10.61	12,663,409	+0.17(+1.64%)
Nov 10, 2008	11.16	11.16	10.23	10.44	7,691,277	-0.39(-3.57%)
Nov 07, 2008	10.89	11.11	10.49	10.82	8,922,533	+0.09(+0.87%)
Nov 06, 2008	11.67	11.79	10.66	10.73	14,163,821	-1.23(-10.26%)
Nov 05, 2008	12.71	12.83	11.92	11.96	10,105,889	-0.77(-6.04%)
Nov 04, 2008	12.25	12.75	11.90	12.73	11,145,484	+0.84(+7.08%)

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.