Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	17.06	17.66	16.93	17.09	9,046,653	-0.19(-1.10%)
Jul 30, 2008	17.48	17.58	16.85	17.29	9,987,092	-0.15(-0.84%)
Jul 29, 2008	17.43	17.45	16.33	17.43	11,107,877	+1.22(+7.52%)
Jul 28, 2008	16.89	17.14	16.13	16.21	9,906,923	-0.71(-4.20%)
Jul 25, 2008	17.04	17.12	16.68	16.92	7,276,528	+0.00(+0.02%)
Jul 24, 2008	17.88	17.88	16.89	16.92	8,487,176	-0.98(-5.49%)
Jul 23, 2008	18.23	18.35	17.51	17.90	12,394,332	-0.22(-1.23%)
Jul 22, 2008	18.54	18.68	17.59	18.13	13,197,198	+0.76(+4.40%)
Jul 21, 2008	17.53	17.85	17.18	17.36	8,644,941	-0.22(-1.25%)
Jul 18, 2008	17.71	18.08	17.55	17.58	8,698,999	-0.29(-1.64%)
Jul 17, 2008	17.25	18.00	17.25	17.88	7,544,339	+0.49(+2.81%)
Jul 16, 2008	16.36	17.40	16.34	17.39	8,774,988	+1.01(+6.15%)
Jul 15, 2008	16.24	16.78	15.73	16.38	11,608,230	+0.00(+0.00%)
Jul 14, 2008	16.78	16.78	16.19	16.38	6,528,188	-0.23(-1.37%)
Jul 11, 2008	16.52	16.91	16.18	16.61	10,571,087	-0.09(-0.56%)
Jul 10, 2008	16.59	16.92	16.36	16.70	8,846,991	-0.04(-0.22%)
Jul 09, 2008	17.29	17.38	16.67	16.74	9,693,535	-0.67(-3.83%)
Jul 08, 2008	16.81	17.45	16.65	17.40	11,046,935	+0.63(+3.76%)
Jul 07, 2008	16.73	17.04	16.42	16.77	9,820,915	+0.19(+1.15%)
Jul 04, 2008	16.58	16.89	16.26	16.58	5,178,312	+0.00(+0.00%)
Jul 03, 2008	16.58	16.89	16.26	16.58	5,178,312	+0.38(+2.36%)
Jul 02, 2008	17.07	17.46	16.20	16.20	11,432,088	-1.23(-7.04%)

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.