Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	15.92	16.27	15.40	15.66	11,166,979	-0.20(-1.29%)
Aug 30, 2011	15.71	16.07	15.56	15.86	9,902,091	+0.05(+0.32%)
Aug 29, 2011	15.11	15.82	15.01	15.81	8,724,153	+0.92(+6.14%)
Aug 26, 2011	14.69	15.03	14.31	14.90	9,863,091	+0.18(+1.24%)
Aug 25, 2011	15.25	15.35	14.65	14.72	8,322,872	-0.45(-2.94%)
Aug 24, 2011	14.87	15.18	14.67	15.16	8,054,323	+0.23(+1.53%)
Aug 23, 2011	14.33	14.93	14.15	14.93	8,116,168	+0.70(+4.94%)
Aug 22, 2011	14.47	14.57	14.00	14.23	8,280,726	+0.07(+0.50%)
Aug 19, 2011	14.29	14.81	14.07	14.16	12,378,023	-0.36(-2.47%)
Aug 18, 2011	15.08	15.14	14.39	14.52	10,895,057	-0.99(-6.39%)
Aug 17, 2011	15.73	16.04	15.23	15.51	8,134,369	-0.17(-1.11%)
Aug 16, 2011	15.53	15.88	15.45	15.68	9,322,345	-0.09(-0.57%)
Aug 15, 2011	15.36	15.84	15.29	15.77	7,574,894	+0.51(+3.35%)
Aug 12, 2011	15.25	15.43	15.03	15.26	12,944,104	+0.06(+0.41%)
Aug 11, 2011	14.94	15.39	14.78	15.20	18,386,172	+0.33(+2.20%)
Aug 10, 2011	15.08	15.27	14.45	14.87	26,163,858	-0.58(-3.78%)
Aug 09, 2011	15.10	15.46	14.28	15.45	21,520,996	+0.66(+4.45%)
Aug 08, 2011	16.09	16.19	14.79	14.79	19,726,764	-1.44(-8.88%)
Aug 05, 2011	16.36	16.52	15.52	16.24	21,950,284	+0.09(+0.54%)
Aug 04, 2011	16.36	16.36	15.92	16.15	19,658,516	-0.46(-2.74%)
Aug 03, 2011	16.77	16.81	16.02	16.60	14,489,756	-0.11(-0.64%)
Aug 02, 2011	17.35	17.46	16.70	16.71	8,510,809	-0.75(-4.27%)
Aug 01, 2011	17.93	18.08	17.32	17.46	8,481,417	-0.27(-1.54%)
Jul 29, 2011	17.88	17.94	17.50	17.73	8,641,422	-0.15(-0.84%)
Jul 28, 2011	18.17	18.36	17.81	17.88	9,590,290	-0.28(-1.54%)
Jul 27, 2011	18.68	18.71	18.04	18.16	15,492,749	-0.48(-2.59%)
Jul 26, 2011	19.10	19.23	18.33	18.64	26,633,750	-2.23(-10.68%)
Jul 25, 2011	20.63	21.02	20.56	20.87	5,768,799	+0.07(+0.36%)
Jul 22, 2011	20.76	20.84	20.44	20.80	5,143,001	+0.03(+0.13%)
Jul 21, 2011	20.71	20.93	20.56	20.77	6,448,181	+0.15(+0.73%)
Jul 20, 2011	20.58	20.90	20.58	20.62	6,826,476	+0.05(+0.26%)
Jul 19, 2011	20.21	20.65	20.11	20.57	5,756,355	+0.53(+2.62%)
Jul 18, 2011	20.30	20.31	19.89	20.04	6,234,598	-0.37(-1.81%)
Jul 15, 2011	20.42	20.53	20.23	20.41	6,121,996	+0.07(+0.37%)
Jul 14, 2011	20.86	21.04	20.27	20.34	10,406,988	-0.48(-2.31%)
Jul 13, 2011	21.15	21.24	20.72	20.82	6,625,660	-0.12(-0.55%)
Jul 12, 2011	20.92	21.20	20.91	20.93	6,356,910	+0.04(+0.18%)
Jul 11, 2011	21.43	21.47	20.71	20.90	9,966,325	-0.75(-3.45%)
Jul 08, 2011	21.77	21.85	21.50	21.64	7,092,299	-0.47(-2.13%)
Jul 07, 2011	21.72	22.23	21.61	22.11	8,376,567	+0.72(+3.37%)
Jul 06, 2011	21.53	21.59	21.28	21.39	6,154,073	-0.13(-0.62%)
Jul 05, 2011	21.54	21.62	21.23	21.53	5,724,522	-0.03(-0.15%)
Jul 01, 2011	21.22	21.61	20.97	21.56	4,812,241	+0.40(+1.88%)
Jun 30, 2011	20.70	21.25	20.56	21.16	5,537,236	+0.47(+2.28%)
Jun 29, 2011	20.63	20.70	20.35	20.69	5,131,680	+0.09(+0.44%)
Jun 28, 2011	20.36	20.61	20.27	20.60	3,653,851	+0.34(+1.66%)
Jun 27, 2011	19.98	20.36	19.76	20.26	3,408,181	+0.19(+0.95%)
Jun 24, 2011	20.34	20.46	20.03	20.07	4,981,221	-0.26(-1.28%)
Jun 23, 2011	19.87	20.41	19.69	20.33	6,942,274	+0.16(+0.78%)
Jun 22, 2011	20.23	20.36	20.14	20.18	4,443,626	-0.10(-0.49%)
Jun 21, 2011	19.92	20.28	19.86	20.27	5,457,957	+0.45(+2.26%)
Jun 20, 2011	19.81	19.92	19.64	19.83	4,713,225	+0.08(+0.42%)
Jun 17, 2011	19.41	19.95	19.23	19.74	12,599,147	+0.64(+3.36%)
Jun 16, 2011	19.00	19.23	18.87	19.10	6,194,125	+0.15(+0.81%)
Jun 15, 2011	19.17	19.33	18.90	18.95	7,340,963	-0.47(-2.43%)
Jun 14, 2011	19.05	19.50	19.04	19.42	6,226,396	+0.58(+3.05%)
Jun 13, 2011	19.04	19.14	18.72	18.85	3,629,526	-0.11(-0.59%)
Jun 10, 2011	19.40	19.40	18.85	18.96	8,498,646	-0.48(-2.49%)
Jun 09, 2011	19.42	19.64	19.41	19.44	5,545,201	+0.02(+0.09%)
Jun 08, 2011	19.87	20.05	19.43	19.43	8,141,083	-0.46(-2.29%)
Jun 07, 2011	19.83	20.01	19.69	19.88	6,448,019	+0.12(+0.61%)
Jun 06, 2011	19.56	19.84	19.40	19.76	7,963,580	+0.14(+0.72%)

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.