Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	16.60	16.94	16.45	16.77	6,390,158	+0.02(+0.12%)
Aug 30, 2010	17.16	17.21	16.74	16.75	5,162,752	-0.47(-2.76%)
Aug 27, 2010	16.80	17.34	16.46	17.22	7,185,900	+0.52(+3.14%)
Aug 26, 2010	16.84	17.14	16.68	16.70	6,305,087	-0.10(-0.61%)
Aug 25, 2010	16.43	16.89	16.27	16.80	7,302,404	+0.12(+0.74%)
Aug 24, 2010	16.80	16.88	16.48	16.68	8,487,796	-0.36(-2.14%)
Aug 23, 2010	17.42	17.53	16.96	17.04	6,520,620	-0.22(-1.26%)
Aug 20, 2010	17.24	17.30	16.92	17.26	7,354,448	-0.07(-0.38%)
Aug 19, 2010	17.67	17.82	17.18	17.32	7,489,624	-0.52(-2.89%)
Aug 18, 2010	17.83	17.96	17.54	17.84	3,941,232	-0.07(-0.40%)
Aug 17, 2010	17.53	18.13	17.35	17.91	6,798,161	+0.60(+3.44%)
Aug 16, 2010	17.00	17.40	16.87	17.32	5,216,094	+0.14(+0.81%)
Aug 13, 2010	17.18	17.38	16.96	17.18	7,255,656	-0.12(-0.71%)
Aug 12, 2010	17.35	17.50	17.27	17.30	6,845,845	-0.31(-1.76%)
Aug 11, 2010	18.08	18.14	17.53	17.61	8,561,641	-0.82(-4.45%)
Aug 10, 2010	18.45	18.58	18.21	18.43	7,539,465	-0.28(-1.51%)
Aug 09, 2010	18.73	18.79	18.55	18.71	3,426,203	+0.15(+0.81%)
Aug 06, 2010	18.38	18.60	18.09	18.56	7,318,818	+0.00(+0.00%)
Aug 05, 2010	18.56	18.70	18.45	18.56	5,036,125	-0.12(-0.63%)
Aug 04, 2010	18.71	18.95	18.66	18.68	6,628,630	+0.09(+0.48%)
Aug 03, 2010	18.99	19.08	18.52	18.59	7,945,727	-0.46(-2.42%)

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.