Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	23.03	23.15	22.17	22.17	11,637,286	-0.66(-2.87%)
Jul 30, 2007	21.99	22.92	21.99	22.83	10,776,072	+0.83(+3.79%)
Jul 27, 2007	22.45	22.56	21.88	21.99	15,704,693	-0.46(-2.06%)
Jul 26, 2007	23.52	23.53	21.61	22.45	24,923,940	-1.35(-5.68%)
Jul 25, 2007	24.69	24.88	23.36	23.81	10,901,485	-1.31(-5.23%)
Jul 24, 2007	26.53	26.64	24.75	25.12	9,316,705	-1.22(-4.64%)
Jul 23, 2007	25.71	26.43	25.71	26.34	7,676,617	+0.63(+2.44%)
Jul 20, 2007	26.42	26.42	25.61	25.71	10,274,325	-0.72(-2.73%)
Jul 19, 2007	26.47	26.72	26.38	26.43	8,162,266	-0.01(-0.03%)
Jul 18, 2007	25.77	26.46	25.62	26.44	8,246,979	+0.82(+3.20%)
Jul 17, 2007	25.57	25.83	25.29	25.62	4,875,861	+0.11(+0.44%)
Jul 16, 2007	25.49	25.80	25.44	25.51	7,449,948	+0.10(+0.40%)
Jul 13, 2007	25.08	25.41	24.87	25.41	5,485,063	+0.15(+0.61%)
Jul 12, 2007	24.85	25.26	24.71	25.25	7,886,350	+0.49(+1.97%)
Jul 11, 2007	24.74	24.89	24.48	24.77	6,506,316	-0.07(-0.27%)
Jul 10, 2007	24.97	25.28	24.79	24.83	8,002,659	-0.50(-1.98%)
Jul 09, 2007	24.81	25.74	24.75	25.33	11,495,353	+1.27(+5.28%)
Jul 06, 2007	24.22	24.30	23.99	24.06	5,509,321	-0.13(-0.55%)
Jul 05, 2007	24.11	24.35	23.89	24.20	5,176,710	-0.12(-0.51%)
Jul 03, 2007	24.27	24.37	24.08	24.32	2,597,733	+0.08(+0.31%)

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.