Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.74	14.94	14.16	14.40	17,679,436	-0.16(-1.09%)
Apr 29, 2009	13.89	15.00	13.81	14.56	18,009,656	+0.89(+6.54%)
Apr 28, 2009	13.84	14.70	13.62	13.67	19,241,674	-0.22(-1.55%)
Apr 27, 2009	13.70	14.31	13.41	13.88	14,700,293	-0.31(-2.20%)
Apr 24, 2009	13.28	14.35	13.23	14.20	14,771,487	+0.83(+6.17%)
Apr 23, 2009	12.95	13.45	12.75	13.37	11,403,564	-0.24(-1.76%)
Apr 22, 2009	12.79	13.99	12.58	13.61	18,155,080	+0.65(+5.05%)
Apr 21, 2009	12.32	12.97	12.11	12.96	12,140,221	+0.39(+3.07%)
Apr 20, 2009	13.06	13.21	12.49	12.57	15,602,637	-1.19(-8.65%)
Apr 17, 2009	13.31	14.16	13.05	13.76	20,105,804	+0.44(+3.29%)
Apr 16, 2009	12.89	13.41	12.64	13.32	10,582,964	+0.64(+5.06%)
Apr 15, 2009	12.54	12.75	12.32	12.68	8,313,823	+0.04(+0.29%)
Apr 14, 2009	12.42	12.83	12.40	12.64	10,667,346	-0.14(-1.11%)
Apr 13, 2009	12.87	12.91	12.34	12.79	9,573,900	-0.19(-1.47%)
Apr 09, 2009	12.00	13.06	11.99	12.98	18,173,818	+1.33(+11.45%)
Apr 08, 2009	11.32	11.77	11.30	11.64	10,557,110	+0.37(+3.32%)
Apr 07, 2009	11.64	11.75	11.14	11.27	12,791,470	-0.55(-4.67%)
Apr 06, 2009	12.24	12.24	11.57	11.82	13,157,865	-0.48(-3.87%)
Apr 03, 2009	11.64	12.32	11.58	12.30	17,030,104	+0.55(+4.71%)
Apr 02, 2009	10.89	12.23	10.77	11.75	25,961,090	+1.12(+10.56%)
Apr 01, 2009	10.57	10.68	10.11	10.62	20,225,182	+0.15(+1.47%)
Mar 31, 2009	10.40	10.66	10.12	10.47	13,844,147	+0.26(+2.55%)
Mar 30, 2009	10.79	10.79	10.09	10.21	12,451,394	-0.93(-8.36%)
Mar 26, 2009	10.84	11.14	10.78	11.14	13,057,173	+0.52(+4.86%)
Mar 25, 2009	10.79	11.31	10.32	10.62	18,548,786	-0.38(-3.47%)
Mar 24, 2009	11.16	11.44	10.79	11.01	13,936,528	-0.55(-4.78%)
Mar 23, 2009	10.93	11.57	10.40	11.56	16,012,733	+1.30(+12.68%)
Mar 20, 2009	10.77	10.84	10.13	10.26	14,124,411	-0.32(-3.04%)
Mar 19, 2009	10.53	10.78	10.52	10.58	14,075,318	-0.05(-0.46%)
Mar 18, 2009	9.946	10.84	9.811	10.63	18,965,812	+0.63(+6.34%)
Mar 17, 2009	9.584	9.998	9.246	9.994	22,242,880	+0.33(+3.36%)
Mar 16, 2009	9.596	9.913	9.498	9.669	14,201,042	+0.12(+1.28%)
Mar 13, 2009	9.551	9.718	9.251	9.547	10,088,410	+0.02(+0.17%)
Mar 12, 2009	8.966	9.572	8.966	9.531	13,300,398	+0.27(+2.90%)
Mar 11, 2009	9.015	9.405	8.942	9.263	13,207,690	+0.26(+2.89%)
Mar 10, 2009	8.779	9.161	8.535	9.003	18,155,780	+0.51(+6.03%)
Mar 09, 2009	8.438	8.812	8.401	8.491	14,938,238	-0.07(-0.85%)
Mar 06, 2009	8.836	8.966	8.283	8.564	25,320,280	-0.52(-5.73%)
Mar 05, 2009	9.685	9.685	8.999	9.084	13,991,581	-0.66(-6.80%)
Mar 04, 2009	9.604	9.917	9.397	9.746	20,164,286	+0.43(+4.58%)
Mar 02, 2009	10.47	10.47	9.234	9.320	20,898,126	-0.87(-8.54%)
Feb 27, 2009	10.32	10.51	10.06	10.19	18,381,454	-0.14(-1.38%)
Feb 26, 2009	10.72	11.06	10.30	10.33	15,586,224	-0.17(-1.59%)
Feb 25, 2009	10.63	10.77	10.23	10.50	15,341,341	-0.33(-3.00%)
Feb 24, 2009	10.38	10.86	10.16	10.82	15,413,209	+0.54(+5.26%)
Feb 23, 2009	10.91	10.99	10.24	10.28	14,803,782	-0.58(-5.35%)
Feb 20, 2009	10.80	11.02	10.54	10.86	14,917,204	+0.04(+0.41%)
Feb 19, 2009	11.24	11.44	10.78	10.82	10,579,571	-0.28(-2.49%)
Feb 18, 2009	11.19	11.40	10.83	11.10	10,792,639	-0.06(-0.51%)
Feb 17, 2009	11.37	11.49	10.95	11.15	12,438,212	-0.85(-7.11%)
Feb 13, 2009	11.96	12.23	11.84	12.01	9,950,817	+0.02(+0.20%)
Feb 12, 2009	11.44	11.99	11.37	11.98	12,789,010	-0.15(-1.24%)
Feb 11, 2009	12.45	12.47	11.87	12.13	9,695,852	+0.05(+0.44%)
Feb 10, 2009	12.43	12.71	11.97	12.08	17,927,446	-0.53(-4.19%)
Feb 09, 2009	12.42	12.67	12.30	12.61	13,845,409	+0.09(+0.68%)
Feb 06, 2009	11.83	12.63	11.69	12.52	22,751,358	+0.76(+6.46%)
Feb 05, 2009	10.98	11.97	10.86	11.76	13,802,394	+0.56(+5.04%)
Feb 04, 2009	11.16	11.57	11.08	11.20	13,174,740	-0.01(-0.07%)
Feb 03, 2009	10.80	11.25	10.69	11.21	12,517,840	+0.37(+3.41%)

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.