Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2008	11.85	12.25	11.30	11.88	8,459,784	+0.00(+0.00%)
Oct 31, 2008	11.39	12.27	11.08	11.88	15,075,582	+0.52(+4.58%)
Oct 30, 2008	11.25	11.71	11.02	11.36	15,252,597	+0.65(+6.11%)
Oct 29, 2008	10.72	11.39	10.28	10.71	15,201,510	-0.06(-0.53%)
Oct 28, 2008	9.263	10.77	8.982	10.77	18,000,758	+1.71(+18.84%)
Oct 27, 2008	9.287	9.698	9.003	9.060	11,829,707	-0.37(-3.96%)
Oct 24, 2008	9.194	9.807	8.925	9.433	12,740,734	-0.30(-3.05%)
Oct 23, 2008	9.958	10.06	9.096	9.730	17,067,556	-0.19(-1.93%)
Oct 22, 2008	10.57	11.02	9.527	9.921	20,023,818	-0.98(-8.99%)
Oct 21, 2008	11.36	11.68	10.87	10.90	17,323,538	-1.28(-10.51%)
Oct 20, 2008	11.75	12.34	11.56	12.18	7,385,040	+0.41(+3.52%)
Oct 17, 2008	11.27	12.40	11.01	11.77	13,955,534	-0.09(-0.72%)
Oct 16, 2008	11.11	12.01	10.58	11.85	17,019,074	+0.79(+7.17%)
Oct 15, 2008	12.08	12.57	11.04	11.06	13,400,440	-1.32(-10.64%)
Oct 14, 2008	13.75	13.90	12.12	12.38	13,361,563	-0.52(-4.03%)
Oct 13, 2008	12.02	12.98	11.51	12.90	12,473,799	+1.20(+10.29%)
Oct 10, 2008	11.28	12.58	10.47	11.69	21,966,336	+0.46(+4.09%)
Oct 09, 2008	12.68	13.26	11.23	11.23	19,656,458	-1.58(-12.31%)
Oct 08, 2008	12.66	13.43	12.43	12.81	18,672,826	-0.15(-1.19%)
Oct 07, 2008	12.95	14.07	12.89	12.97	14,854,941	-0.56(-4.15%)
Oct 06, 2008	13.15	13.62	12.25	13.53	19,457,438	+0.30(+2.24%)
Oct 03, 2008	13.79	14.12	13.20	13.23	13,277,130	-0.12(-0.91%)
Oct 02, 2008	14.63	14.71	13.30	13.35	20,285,970	-1.36(-9.23%)
Oct 01, 2008	15.38	15.44	14.52	14.71	15,701,105	-0.81(-5.24%)
Sep 30, 2008	15.24	15.69	14.86	15.52	13,882,980	+0.80(+5.44%)
Sep 29, 2008	15.72	16.12	14.72	14.72	18,883,418	-1.13(-7.13%)
Sep 26, 2008	15.49	15.94	15.36	15.85	13,570,047	-0.28(-1.76%)
Sep 25, 2008	16.62	16.65	16.09	16.14	9,769,309	-0.20(-1.24%)
Sep 24, 2008	16.45	17.06	16.19	16.34	10,437,911	-0.11(-0.69%)
Sep 23, 2008	16.93	17.13	16.27	16.45	8,283,251	-0.34(-2.01%)
Sep 22, 2008	17.57	17.83	16.77	16.79	9,154,587	-1.07(-6.01%)
Sep 19, 2008	17.41	18.55	16.60	17.86	16,082,242	+0.57(+3.31%)
Sep 18, 2008	17.16	18.14	15.88	17.29	16,636,151	+0.80(+4.86%)
Sep 17, 2008	17.38	17.38	16.37	16.49	18,282,040	-1.08(-6.13%)
Sep 16, 2008	16.50	17.72	16.42	17.57	14,333,805	+0.55(+3.25%)
Sep 15, 2008	16.79	17.65	16.69	17.01	11,109,540	-0.48(-2.72%)
Sep 12, 2008	17.01	17.55	16.81	17.49	8,795,251	+0.17(+0.96%)
Sep 11, 2008	17.02	17.35	16.49	17.32	14,941,210	-0.02(-0.12%)
Sep 10, 2008	17.59	17.67	17.10	17.34	10,099,573	+0.07(+0.40%)
Sep 09, 2008	18.01	18.19	17.26	17.27	11,586,167	-0.62(-3.45%)
Sep 08, 2008	17.32	17.94	17.06	17.89	12,230,884	+0.87(+5.11%)
Sep 05, 2008	16.88	17.13	16.36	17.02	10,608,222	+0.15(+0.92%)
Sep 04, 2008	17.05	17.32	16.86	16.87	13,453,840	-0.30(-1.77%)
Sep 03, 2008	17.47	17.47	16.93	17.17	9,387,569	-0.30(-1.74%)

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.