Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.47	13.71	13.07	13.18	10,698,939	-0.15(-1.10%)
Jun 29, 2009	12.96	13.38	12.82	13.33	9,966,096	+0.51(+3.96%)
Jun 26, 2009	12.90	13.08	12.62	12.82	11,146,768	-0.28(-2.14%)
Jun 25, 2009	12.81	13.10	12.42	13.10	7,807,767	+0.45(+3.57%)
Jun 24, 2009	12.53	13.02	12.43	12.65	9,869,789	+0.18(+1.47%)
Jun 23, 2009	12.38	12.56	12.16	12.47	10,114,970	+0.19(+1.52%)
Jun 22, 2009	12.47	12.50	12.19	12.28	8,777,537	-0.49(-3.85%)
Jun 19, 2009	12.70	12.92	12.47	12.77	9,451,466	+0.18(+1.45%)
Jun 18, 2009	12.57	12.85	12.40	12.59	5,862,663	-0.05(-0.39%)
Jun 17, 2009	12.54	12.78	12.25	12.64	12,222,568	+0.09(+0.75%)
Jun 16, 2009	12.58	12.96	12.37	12.54	17,849,964	-0.29(-2.28%)
Jun 15, 2009	13.45	13.45	12.75	12.84	12,813,956	-0.69(-5.08%)
Jun 12, 2009	13.63	13.79	13.34	13.52	9,451,252	-0.24(-1.71%)
Jun 11, 2009	13.81	14.01	13.66	13.76	9,281,142	+0.10(+0.74%)
Jun 10, 2009	14.03	14.22	13.43	13.66	10,014,933	-0.22(-1.61%)
Jun 09, 2009	13.71	13.94	13.55	13.88	8,953,270	-0.12(-0.84%)
Jun 08, 2009	13.58	14.12	13.48	14.00	9,072,855	+0.10(+0.70%)
Jun 05, 2009	14.12	14.28	13.68	13.90	11,497,992	-0.16(-1.13%)
Jun 04, 2009	13.65	14.12	13.39	14.06	10,753,865	+0.39(+2.85%)
Jun 03, 2009	13.82	13.92	13.27	13.67	13,318,378	-0.35(-2.49%)
Jun 02, 2009	13.31	14.20	13.30	14.02	19,876,978	+0.55(+4.11%)

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.