Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	16.24	16.34	15.91	16.15	6,991,902	-0.12(-0.71%)
May 30, 2012	16.59	16.64	16.15	16.27	5,521,460	-0.52(-3.10%)
May 29, 2012	16.64	16.96	16.58	16.79	5,401,966	+0.30(+1.82%)
May 25, 2012	16.59	16.64	16.45	16.49	3,460,501	-0.06(-0.39%)
May 24, 2012	16.77	16.79	16.37	16.55	5,168,287	-0.17(-1.03%)
May 23, 2012	16.42	16.77	16.27	16.73	4,936,385	+0.12(+0.70%)
May 22, 2012	16.60	16.73	16.48	16.61	4,514,845	+0.05(+0.31%)
May 21, 2012	16.19	16.62	16.17	16.56	6,173,025	+0.40(+2.45%)
May 18, 2012	16.34	16.39	16.12	16.16	6,059,834	-0.13(-0.82%)
May 17, 2012	16.66	16.73	16.18	16.30	8,720,402	-0.42(-2.50%)
May 16, 2012	16.75	16.99	16.62	16.71	7,219,113	+0.05(+0.31%)
May 15, 2012	16.80	16.95	16.63	16.66	5,732,453	-0.19(-1.12%)
May 14, 2012	16.61	17.04	16.57	16.85	6,039,597	+0.01(+0.08%)
May 11, 2012	16.71	17.23	16.46	16.84	11,505,166	-0.04(-0.23%)
May 10, 2012	17.50	17.64	16.45	16.87	22,214,494	-0.44(-2.54%)
May 09, 2012	17.30	17.54	17.21	17.32	6,236,035	-0.27(-1.53%)
May 08, 2012	17.41	17.61	17.28	17.58	6,322,777	+0.03(+0.15%)
May 07, 2012	17.58	17.68	17.42	17.56	4,761,910	-0.01(-0.07%)
May 04, 2012	17.77	17.93	17.44	17.57	5,777,301	-0.39(-2.17%)
May 03, 2012	18.33	18.33	17.91	17.96	7,621,498	-0.46(-2.48%)
May 02, 2012	18.05	18.45	17.98	18.42	7,523,244	+0.26(+1.44%)

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.