Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.79	14.84	14.53	14.70	6,046,207	-0.22(-1.47%)
Aug 28, 2009	15.09	15.22	14.73	14.92	5,524,566	-0.04(-0.24%)
Aug 27, 2009	14.92	15.10	14.62	14.96	7,269,914	-0.04(-0.27%)
Aug 26, 2009	15.19	15.28	14.86	15.00	5,634,376	-0.25(-1.63%)
Aug 25, 2009	15.00	15.41	15.00	15.25	7,778,633	+0.24(+1.63%)
Aug 24, 2009	15.14	15.34	14.91	15.00	5,802,588	-0.11(-0.73%)
Aug 21, 2009	14.62	15.27	14.47	15.11	11,795,102	+0.67(+4.64%)
Aug 20, 2009	14.33	14.53	14.20	14.44	7,423,532	+0.09(+0.65%)
Aug 19, 2009	14.30	14.48	13.88	14.35	6,981,671	+0.06(+0.40%)
Aug 18, 2009	13.77	14.31	13.75	14.29	8,805,696	+0.64(+4.71%)
Aug 17, 2009	14.03	14.03	13.63	13.65	7,897,655	-0.65(-4.58%)
Aug 14, 2009	14.81	14.92	14.10	14.30	9,308,805	-0.61(-4.06%)
Aug 13, 2009	14.79	14.99	14.47	14.91	7,730,419	+0.27(+1.83%)
Aug 12, 2009	14.10	14.82	14.10	14.64	7,990,800	+0.44(+3.12%)
Aug 11, 2009	14.39	14.43	14.09	14.20	6,152,201	-0.37(-2.54%)
Aug 10, 2009	14.55	14.78	14.42	14.57	6,811,036	-0.10(-0.66%)
Aug 07, 2009	14.46	14.73	14.27	14.66	7,641,129	+0.48(+3.41%)
Aug 06, 2009	14.21	14.38	14.04	14.18	6,823,042	-0.01(-0.06%)
Aug 05, 2009	14.38	14.46	13.88	14.19	7,238,650	-0.15(-1.08%)
Aug 04, 2009	14.19	14.39	14.08	14.34	7,724,261	+0.03(+0.23%)

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.