Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	16.62	17.03	16.61	16.96	7,831,012	+0.94(+5.87%)
Nov 29, 2011	16.11	16.35	15.95	16.02	3,623,152	-0.08(-0.52%)
Nov 28, 2011	16.13	16.38	15.96	16.10	7,092,525	+0.52(+3.33%)
Nov 25, 2011	15.48	15.94	15.40	15.58	4,260,061	+0.10(+0.62%)
Nov 23, 2011	15.69	15.70	15.41	15.49	7,102,617	-0.34(-2.17%)
Nov 22, 2011	15.93	16.03	15.57	15.83	6,267,527	-0.22(-1.35%)
Nov 21, 2011	16.01	16.12	15.81	16.05	6,474,772	-0.32(-1.97%)
Nov 18, 2011	16.48	16.59	16.28	16.37	5,296,839	-0.10(-0.63%)
Nov 17, 2011	16.88	16.99	16.37	16.47	9,188,776	-0.37(-2.18%)
Nov 16, 2011	16.96	17.22	16.82	16.84	6,433,686	-0.31(-1.83%)
Nov 15, 2011	17.17	17.25	16.69	17.15	8,094,717	-0.03(-0.19%)
Nov 14, 2011	17.74	17.75	17.00	17.19	8,205,780	-0.57(-3.19%)
Nov 11, 2011	17.62	17.96	17.62	17.75	4,274,823	+0.34(+1.94%)
Nov 10, 2011	17.67	17.75	17.27	17.42	7,803,295	+0.02(+0.12%)
Nov 09, 2011	17.81	17.82	17.26	17.40	12,393,032	-0.91(-4.98%)
Nov 08, 2011	18.19	18.36	17.97	18.31	5,185,163	+0.21(+1.17%)
Nov 07, 2011	18.12	18.25	17.74	18.09	5,150,394	-0.03(-0.18%)
Nov 04, 2011	18.06	18.19	17.77	18.13	6,048,582	-0.12(-0.64%)
Nov 03, 2011	17.93	18.32	17.60	18.24	8,607,039	+0.45(+2.50%)
Nov 02, 2011	17.84	18.07	17.62	17.80	8,695,471	+0.24(+1.35%)
Nov 01, 2011	17.45	17.91	17.27	17.56	12,908,245	-0.43(-2.41%)
Oct 31, 2011	18.12	18.38	17.89	17.99	8,320,591	-0.40(-2.15%)
Oct 28, 2011	18.20	18.40	18.08	18.39	6,810,411	+0.12(+0.68%)
Oct 27, 2011	17.89	18.45	17.57	18.26	13,914,610	+0.99(+5.73%)
Oct 26, 2011	17.59	17.67	16.91	17.27	11,588,248	+0.01(+0.07%)
Oct 25, 2011	18.04	18.06	16.94	17.26	14,121,080	-0.37(-2.12%)
Oct 24, 2011	17.08	17.76	16.97	17.64	11,083,872	+0.67(+3.97%)
Oct 21, 2011	16.91	17.14	16.73	16.96	9,283,912	+0.31(+1.87%)
Oct 20, 2011	16.76	16.84	16.17	16.65	8,681,144	-0.03(-0.20%)
Oct 19, 2011	16.73	16.94	16.55	16.68	6,320,704	-0.10(-0.60%)
Oct 18, 2011	16.16	16.86	15.93	16.78	10,147,809	+0.69(+4.29%)
Oct 17, 2011	16.58	16.58	16.00	16.09	6,713,971	-0.49(-2.94%)
Oct 14, 2011	16.44	16.68	16.11	16.58	7,001,070	+0.44(+2.71%)
Oct 13, 2011	16.07	16.21	15.77	16.14	6,531,951	-0.04(-0.26%)
Oct 12, 2011	16.01	16.30	15.81	16.18	9,282,801	+0.36(+2.26%)
Oct 11, 2011	15.51	15.85	15.44	15.83	6,378,827	+0.27(+1.74%)
Oct 10, 2011	15.27	15.56	15.03	15.56	6,836,709	+0.50(+3.32%)
Oct 07, 2011	15.25	15.34	14.84	15.06	5,805,835	-0.14(-0.93%)
Oct 06, 2011	15.00	15.20	14.67	15.20	5,204,473	+0.38(+2.58%)
Oct 05, 2011	14.38	14.84	14.20	14.81	8,649,533	+0.50(+3.46%)
Oct 04, 2011	13.35	14.34	13.14	14.32	12,381,875	+0.74(+5.45%)
Oct 03, 2011	13.95	14.14	13.56	13.58	9,186,399	-0.50(-3.52%)
Sep 30, 2011	14.61	14.70	13.96	14.07	14,726,502	-0.78(-5.24%)
Sep 29, 2011	14.90	15.06	14.50	14.85	7,923,681	+0.26(+1.80%)
Sep 28, 2011	15.13	15.19	14.52	14.59	7,758,059	-0.48(-3.20%)
Sep 27, 2011	14.88	15.51	14.85	15.07	7,936,989	+0.52(+3.54%)
Sep 26, 2011	14.30	14.59	13.95	14.56	9,804,288	+0.38(+2.70%)
Sep 23, 2011	13.80	14.29	13.73	14.17	10,100,262	+0.27(+1.92%)
Sep 22, 2011	14.26	14.41	13.79	13.91	16,553,761	-0.84(-5.70%)
Sep 21, 2011	15.41	15.61	14.74	14.75	10,204,553	-0.72(-4.63%)
Sep 20, 2011	15.78	15.86	15.43	15.46	7,255,676	-0.20(-1.30%)
Sep 19, 2011	15.59	15.78	15.33	15.67	6,915,877	-0.19(-1.18%)
Sep 16, 2011	16.05	16.39	15.65	15.86	10,147,386	-0.12(-0.73%)
Sep 15, 2011	15.68	16.15	15.65	15.97	10,557,609	+0.52(+3.38%)
Sep 14, 2011	15.17	15.67	14.88	15.45	9,233,642	+0.44(+2.95%)
Sep 13, 2011	14.79	15.23	14.76	15.01	12,539,123	+0.20(+1.38%)
Sep 12, 2011	14.47	14.82	14.34	14.80	10,384,732	+0.08(+0.54%)
Sep 09, 2011	15.04	15.06	14.56	14.72	14,294,115	-0.47(-3.12%)
Sep 08, 2011	15.21	15.46	15.10	15.20	10,580,631	-0.12(-0.81%)
Sep 07, 2011	15.05	15.39	14.96	15.32	6,429,894	+0.56(+3.81%)
Sep 06, 2011	14.28	14.88	14.27	14.76	7,458,489	-0.08(-0.56%)
Sep 02, 2011	15.07	15.10	14.69	14.84	7,521,783	-0.53(-3.48%)

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.