Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.00	17.09	16.56	16.74	6,848,384	-0.26(-1.54%)
May 27, 2010	16.71	17.04	16.65	17.00	10,195,870	+0.71(+4.33%)
May 26, 2010	16.10	16.88	16.03	16.29	15,480,429	+0.29(+1.79%)
May 25, 2010	15.74	16.04	15.42	16.01	10,029,141	-0.11(-0.68%)
May 24, 2010	16.15	16.42	15.92	16.12	8,217,899	-0.25(-1.55%)
May 21, 2010	15.73	16.38	15.63	16.37	14,744,808	+0.38(+2.37%)
May 20, 2010	16.12	16.74	15.98	15.99	14,623,542	-1.16(-6.74%)
May 19, 2010	17.41	17.70	16.86	17.15	8,525,323	-0.38(-2.14%)
May 18, 2010	17.88	18.20	17.46	17.52	5,141,189	-0.24(-1.36%)
May 17, 2010	18.05	18.16	17.33	17.76	8,627,793	-0.20(-1.14%)
May 14, 2010	18.26	18.28	17.58	17.97	8,883,315	-0.42(-2.30%)
May 13, 2010	18.42	19.06	18.35	18.39	8,516,711	-0.07(-0.40%)
May 12, 2010	18.23	18.48	17.94	18.47	13,252,278	+0.32(+1.75%)
May 11, 2010	18.43	18.45	17.91	18.15	6,528,968	-0.09(-0.51%)
May 10, 2010	18.00	18.43	17.93	18.24	9,956,193	+1.30(+7.67%)
May 07, 2010	17.16	17.87	16.89	16.94	15,513,792	-0.52(-2.96%)
May 06, 2010	18.18	18.48	16.20	17.46	15,573,603	-0.94(-5.09%)
May 05, 2010	18.67	18.93	18.31	18.40	9,247,443	-0.39(-2.06%)
May 04, 2010	19.23	19.30	18.34	18.78	12,091,309	-0.80(-4.08%)
May 03, 2010	19.06	19.62	19.00	19.58	4,724,747	+0.63(+3.31%)
Apr 30, 2010	19.54	19.68	18.95	18.95	4,977,988	-0.51(-2.60%)
Apr 29, 2010	19.03	19.54	18.90	19.46	5,672,255	+0.54(+2.84%)
Apr 28, 2010	19.06	19.23	18.84	18.92	5,959,606	-0.01(-0.06%)
Apr 27, 2010	19.55	19.80	18.88	18.93	9,384,551	-0.64(-3.27%)
Apr 26, 2010	19.56	19.82	19.46	19.57	5,354,078	+0.00(+0.00%)
Apr 23, 2010	18.93	19.61	18.93	19.57	8,751,437	+0.66(+3.47%)
Apr 22, 2010	18.46	18.98	18.34	18.92	6,931,201	+0.28(+1.49%)
Apr 21, 2010	18.38	18.75	18.34	18.64	7,970,566	+0.18(+0.97%)
Apr 20, 2010	19.19	19.24	18.26	18.46	15,347,253	-0.54(-2.85%)
Apr 19, 2010	18.67	19.09	18.61	19.00	9,061,915	+0.31(+1.63%)
Apr 16, 2010	19.00	19.14	18.60	18.70	8,265,864	-0.33(-1.76%)
Apr 15, 2010	18.87	19.10	18.82	19.03	6,032,496	+0.12(+0.62%)
Apr 14, 2010	18.56	18.93	18.51	18.91	4,055,839	+0.26(+1.42%)
Apr 13, 2010	18.51	18.66	18.40	18.65	4,912,435	+0.15(+0.84%)
Apr 12, 2010	18.54	18.58	18.39	18.49	3,380,765	-0.02(-0.11%)
Apr 09, 2010	18.12	18.54	18.12	18.51	5,420,108	+0.36(+2.00%)
Apr 08, 2010	18.08	18.20	17.83	18.15	5,380,440	+0.05(+0.27%)
Apr 07, 2010	18.19	18.24	17.97	18.10	4,737,369	-0.11(-0.58%)
Apr 06, 2010	18.21	18.33	18.12	18.21	5,550,774	-0.03(-0.16%)
Apr 05, 2010	17.94	18.33	17.86	18.24	7,700,768	+0.38(+2.12%)
Apr 01, 2010	17.73	17.86	17.86	17.86	4,931,124	+0.20(+1.13%)
Mar 31, 2010	17.77	17.85	17.58	17.66	6,708,444	-0.20(-1.12%)
Mar 30, 2010	17.88	17.96	17.71	17.86	4,822,667	-0.02(-0.09%)
Mar 29, 2010	17.83	17.97	17.74	17.88	4,353,462	+0.08(+0.46%)
Mar 26, 2010	17.75	17.93	17.63	17.79	6,093,426	+0.09(+0.53%)
Mar 25, 2010	17.69	18.15	17.54	17.70	10,214,350	+0.15(+0.88%)
Mar 24, 2010	17.61	17.76	17.51	17.54	6,593,677	-0.07(-0.42%)
Mar 23, 2010	17.61	17.62	17.38	17.62	7,652,814	+0.00(+0.02%)
Mar 22, 2010	17.13	17.67	17.04	17.61	7,342,621	+0.40(+2.32%)
Mar 19, 2010	17.27	17.31	16.99	17.21	9,741,380	+0.09(+0.50%)
Mar 18, 2010	17.20	17.28	17.04	17.13	7,847,074	-0.15(-0.90%)
Mar 17, 2010	16.98	17.32	16.83	17.28	8,533,940	+0.27(+1.60%)
Mar 16, 2010	17.03	17.08	16.90	17.01	6,252,912	+0.14(+0.85%)
Mar 15, 2010	16.70	16.87	16.56	16.87	6,358,389	+0.02(+0.12%)
Mar 12, 2010	16.30	17.05	16.23	16.85	17,052,432	+0.63(+3.87%)
Mar 11, 2010	16.09	16.23	15.96	16.22	6,288,052	+0.02(+0.13%)
Mar 10, 2010	16.09	16.28	15.95	16.20	7,260,918	+0.06(+0.39%)
Mar 09, 2010	15.82	16.20	15.77	16.14	9,297,248	+0.25(+1.58%)
Mar 08, 2010	15.94	16.06	15.83	15.89	5,631,325	-0.09(-0.56%)
Mar 05, 2010	15.70	15.98	15.64	15.98	7,725,252	+0.31(+2.00%)
Mar 04, 2010	15.61	15.73	15.54	15.66	8,780,012	+0.08(+0.50%)
Mar 03, 2010	15.12	15.65	15.05	15.59	13,130,939	+0.46(+3.07%)
Mar 02, 2010	14.71	15.34	14.71	15.12	12,987,126	+0.44(+3.00%)

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.