Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.45	23.86	23.44	23.65	5,543,374	+0.23(+1.00%)
May 30, 2007	23.10	23.41	22.87	23.41	4,561,888	+0.27(+1.18%)
May 29, 2007	23.09	23.41	23.02	23.14	3,007,462	+0.03(+0.12%)
May 25, 2007	22.94	23.23	22.92	23.11	2,766,695	+0.27(+1.16%)
May 24, 2007	23.47	23.58	22.78	22.85	5,404,206	-0.54(-2.33%)
May 23, 2007	23.55	23.91	23.37	23.39	3,673,673	-0.16(-0.68%)
May 22, 2007	23.70	23.75	23.43	23.55	4,176,959	-0.34(-1.44%)
May 21, 2007	23.37	23.91	23.27	23.90	5,545,795	+0.48(+2.07%)
May 18, 2007	23.16	23.47	23.12	23.41	6,542,794	+0.27(+1.16%)
May 17, 2007	23.32	23.42	23.00	23.14	3,881,427	-0.26(-1.12%)
May 16, 2007	23.31	23.41	23.02	23.41	5,478,553	+0.20(+0.86%)
May 15, 2007	23.77	23.81	23.19	23.20	6,645,318	-0.52(-2.20%)
May 14, 2007	23.95	24.00	23.44	23.73	10,193,563	-0.08(-0.32%)
May 11, 2007	23.66	23.91	23.41	23.80	3,331,024	+0.46(+1.96%)
May 10, 2007	23.78	23.84	23.18	23.35	5,217,864	-0.73(-3.03%)
May 09, 2007	23.64	24.10	23.45	24.07	6,885,694	+0.41(+1.74%)
May 08, 2007	23.55	23.67	23.21	23.66	5,411,823	+0.08(+0.36%)
May 07, 2007	23.50	23.76	23.39	23.58	3,765,742	+0.05(+0.21%)
May 04, 2007	23.49	23.89	23.35	23.53	7,818,513	+0.04(+0.16%)
May 03, 2007	23.51	23.53	23.28	23.49	3,972,659	+0.06(+0.27%)
May 02, 2007	23.05	23.44	22.86	23.43	5,707,399	+0.35(+1.51%)

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.