Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	22.14	22.66	21.90	22.58	6,770,827	+0.71(+3.23%)
Oct 30, 2007	22.03	22.14	21.67	21.87	6,751,776	-0.29(-1.30%)
Oct 29, 2007	22.36	22.53	21.99	22.16	4,050,659	-0.13(-0.60%)
Oct 26, 2007	22.71	22.76	22.08	22.30	5,312,229	+0.02(+0.09%)
Oct 25, 2007	22.91	23.13	21.65	22.28	10,994,096	-0.57(-2.51%)
Oct 24, 2007	21.64	22.91	21.46	22.85	13,755,984	+2.37(+11.59%)
Oct 23, 2007	19.92	20.48	19.64	20.48	7,336,361	+0.24(+1.18%)
Oct 22, 2007	20.26	20.73	19.94	20.24	6,885,412	+0.17(+0.83%)
Oct 19, 2007	21.67	21.90	19.96	20.07	12,197,684	-1.75(-8.01%)
Oct 18, 2007	21.40	21.84	21.02	21.82	7,843,667	+0.41(+1.94%)
Oct 17, 2007	21.84	22.27	20.86	21.40	10,193,304	-1.19(-5.27%)
Oct 16, 2007	22.03	22.85	22.02	22.59	5,161,153	+0.07(+0.32%)
Oct 15, 2007	23.02	23.02	22.00	22.52	5,355,948	-0.24(-1.05%)
Oct 12, 2007	22.54	22.86	22.39	22.76	3,900,718	+0.11(+0.50%)
Oct 11, 2007	22.80	23.27	22.56	22.65	5,764,309	-0.10(-0.43%)
Oct 10, 2007	23.61	23.78	22.61	22.74	5,718,600	-0.83(-3.52%)
Oct 09, 2007	23.80	23.81	23.36	23.57	7,895,281	-0.23(-0.96%)
Oct 08, 2007	23.74	23.84	23.54	23.80	2,721,334	-0.13(-0.55%)
Oct 05, 2007	23.45	23.96	23.24	23.93	4,141,149	+0.67(+2.86%)
Oct 04, 2007	23.40	23.40	22.94	23.27	3,162,249	+0.05(+0.20%)
Oct 03, 2007	23.44	23.76	23.15	23.22	4,689,254	-0.37(-1.58%)
Oct 02, 2007	23.55	23.70	23.42	23.60	2,827,465	-0.05(-0.19%)
Oct 01, 2007	23.21	23.73	23.10	23.64	6,785,380	+0.54(+2.35%)
Sep 28, 2007	23.71	23.89	22.91	23.10	8,559,399	-0.52(-2.20%)
Sep 27, 2007	23.84	24.09	23.47	23.62	3,868,551	-0.01(-0.03%)
Sep 26, 2007	23.36	23.91	23.25	23.63	4,337,957	+0.45(+1.93%)
Sep 25, 2007	23.14	23.31	22.83	23.18	6,950,401	-0.65(-2.74%)
Sep 24, 2007	24.39	24.44	23.69	23.83	3,617,089	-0.54(-2.23%)
Sep 21, 2007	24.46	24.47	23.99	24.38	8,725,391	+0.25(+1.03%)
Sep 20, 2007	24.40	24.71	24.06	24.13	5,033,069	-0.39(-1.58%)
Sep 19, 2007	23.89	24.81	23.87	24.52	5,380,339	+0.69(+2.90%)
Sep 18, 2007	23.05	24.01	22.81	23.83	6,349,979	+1.04(+4.54%)
Sep 17, 2007	22.97	23.00	22.54	22.79	3,083,798	-0.23(-0.99%)
Sep 14, 2007	22.63	23.20	22.63	23.02	3,272,018	+0.08(+0.33%)
Sep 13, 2007	22.96	23.30	22.52	22.94	4,907,618	+0.22(+0.95%)
Sep 12, 2007	22.48	23.11	22.48	22.73	5,246,481	+0.15(+0.65%)
Sep 11, 2007	22.18	22.63	21.97	22.58	3,872,762	+0.57(+2.61%)
Sep 10, 2007	22.27	22.58	21.64	22.00	3,758,937	-0.09(-0.40%)
Sep 07, 2007	22.67	22.86	21.95	22.09	5,149,223	-0.92(-3.99%)
Sep 06, 2007	23.30	23.49	22.69	23.01	3,964,148	-0.08(-0.33%)
Sep 05, 2007	23.20	23.37	22.86	23.09	4,077,992	-0.38(-1.63%)
Sep 04, 2007	23.26	23.72	22.87	23.47	4,676,071	+0.29(+1.25%)
Aug 31, 2007	22.68	23.28	22.68	23.18	4,212,920	+0.68(+3.02%)
Aug 30, 2007	22.40	22.75	22.05	22.50	2,996,759	+0.02(+0.10%)
Aug 29, 2007	21.79	22.48	21.58	22.48	4,486,983	+0.83(+3.86%)
Aug 28, 2007	22.10	22.34	21.62	21.64	5,195,282	-0.70(-3.12%)
Aug 27, 2007	22.54	22.61	22.22	22.34	3,578,600	-0.26(-1.15%)
Aug 24, 2007	22.06	22.60	21.95	22.60	3,521,875	+0.53(+2.41%)
Aug 23, 2007	22.81	22.81	22.00	22.07	5,704,362	-0.44(-1.94%)
Aug 22, 2007	21.41	22.57	21.24	22.51	7,090,566	+1.18(+5.55%)
Aug 21, 2007	21.23	21.41	21.12	21.32	5,608,248	+0.04(+0.17%)
Aug 20, 2007	20.97	21.35	20.63	21.29	6,387,944	+0.28(+1.35%)
Aug 17, 2007	20.47	21.11	20.29	21.00	11,526,682	+0.79(+3.93%)
Aug 16, 2007	21.18	21.63	19.52	20.21	13,608,320	-1.10(-5.16%)
Aug 15, 2007	21.90	22.53	21.19	21.31	6,785,314	-0.61(-2.78%)
Aug 14, 2007	22.61	22.69	21.91	21.92	5,520,950	-0.58(-2.59%)
Aug 13, 2007	22.26	22.81	21.85	22.50	7,139,880	+0.24(+1.07%)
Aug 10, 2007	21.88	22.58	21.68	22.26	7,058,606	+0.61(+2.82%)
Aug 09, 2007	22.12	22.60	21.60	21.65	8,590,969	-0.54(-2.45%)
Aug 08, 2007	22.33	22.65	21.56	22.20	9,350,802	-0.24(-1.06%)
Aug 07, 2007	22.52	22.77	22.15	22.44	9,873,844	-0.27(-1.19%)
Aug 06, 2007	22.20	22.78	21.72	22.71	9,438,517	+0.85(+3.89%)
Aug 03, 2007	22.02	22.73	21.85	21.86	8,154,054	-0.84(-3.69%)
Aug 02, 2007	22.33	22.71	22.00	22.69	10,738,918	+0.51(+2.30%)

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.