Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	22.23	22.40	21.89	21.95	13,758,770	-0.26(-1.19%)
Apr 28, 2011	22.41	22.55	22.09	22.21	5,582,012	-0.23(-1.03%)
Apr 27, 2011	22.25	22.48	22.02	22.44	5,034,109	+0.14(+0.65%)
Apr 26, 2011	21.90	22.55	21.79	22.30	9,264,681	+0.58(+2.68%)
Apr 25, 2011	21.81	22.11	21.62	21.71	6,199,862	-0.30(-1.35%)
Apr 21, 2011	22.23	22.25	21.96	22.01	6,464,519	-0.15(-0.69%)
Apr 20, 2011	21.92	22.20	21.79	22.16	8,587,701	+0.60(+2.78%)
Apr 19, 2011	21.44	21.92	21.26	21.57	12,389,987	+0.78(+3.74%)
Apr 18, 2011	20.89	20.93	20.41	20.79	6,831,069	-0.46(-2.18%)
Apr 15, 2011	20.72	21.28	20.59	21.25	9,142,172	+0.59(+2.86%)
Apr 14, 2011	20.53	20.71	20.33	20.66	4,248,552	-0.05(-0.26%)
Apr 13, 2011	20.88	21.02	20.54	20.71	4,447,754	-0.07(-0.36%)
Apr 12, 2011	20.83	20.85	20.49	20.79	5,059,583	-0.17(-0.81%)
Apr 11, 2011	21.28	21.34	20.86	20.96	5,235,692	-0.23(-1.09%)
Apr 08, 2011	21.81	21.90	21.11	21.19	6,813,436	-0.62(-2.86%)
Apr 07, 2011	21.73	21.98	21.59	21.81	4,800,828	-0.02(-0.08%)
Apr 06, 2011	21.98	22.05	21.66	21.83	4,209,628	+0.02(+0.08%)
Apr 05, 2011	22.26	22.27	21.63	21.81	6,398,459	-0.12(-0.56%)
Apr 04, 2011	22.19	22.29	21.83	21.94	5,558,484	-0.14(-0.65%)
Apr 01, 2011	21.85	22.38	21.81	22.08	10,542,520	+0.45(+2.06%)
Mar 31, 2011	21.49	21.75	21.43	21.64	6,135,360	+0.19(+0.91%)
Mar 30, 2011	21.44	21.69	20.97	21.44	10,441,199	+0.65(+3.14%)
Mar 29, 2011	20.23	20.87	20.09	20.79	5,734,869	+0.58(+2.88%)
Mar 28, 2011	20.68	20.70	20.15	20.21	7,758,863	-0.40(-1.93%)
Mar 25, 2011	20.61	20.76	20.36	20.60	6,577,297	+0.10(+0.46%)
Mar 24, 2011	20.37	20.64	20.12	20.51	4,478,525	+0.22(+1.10%)
Mar 23, 2011	20.29	20.43	19.99	20.28	4,692,085	-0.07(-0.34%)
Mar 22, 2011	20.81	20.82	20.20	20.35	6,899,652	-0.54(-2.57%)
Mar 21, 2011	20.93	20.99	20.60	20.89	8,244,469	+0.87(+4.33%)
Mar 18, 2011	20.13	20.30	19.95	20.02	7,654,096	+0.10(+0.52%)
Mar 17, 2011	20.02	20.22	19.74	19.92	4,805,823	+0.24(+1.24%)
Mar 16, 2011	19.73	19.84	19.40	19.68	8,253,304	-0.17(-0.87%)
Mar 15, 2011	19.29	20.05	19.21	19.85	7,501,895	-0.16(-0.81%)
Mar 14, 2011	19.91	20.05	19.68	20.01	6,056,642	-0.14(-0.70%)
Mar 11, 2011	19.58	20.23	19.54	20.15	7,573,570	+0.48(+2.41%)
Mar 10, 2011	19.81	19.90	19.44	19.68	8,129,958	-0.40(-2.00%)
Mar 09, 2011	20.00	20.18	19.78	20.08	6,027,618	-0.02(-0.10%)
Mar 08, 2011	19.98	20.34	19.88	20.10	6,796,840	+0.09(+0.43%)
Mar 07, 2011	20.68	20.90	19.78	20.01	10,140,753	-0.32(-1.56%)
Mar 04, 2011	20.71	20.73	20.17	20.33	5,164,094	-0.43(-2.07%)
Mar 03, 2011	20.44	20.88	20.43	20.76	5,139,049	+0.56(+2.78%)
Mar 02, 2011	20.19	20.52	20.05	20.20	5,402,089	-0.05(-0.22%)
Mar 01, 2011	20.75	20.83	20.07	20.24	6,654,336	-0.47(-2.27%)
Feb 28, 2011	20.83	20.96	20.46	20.71	5,019,410	+0.00(+0.02%)
Feb 25, 2011	20.78	20.80	20.58	20.71	4,420,325	+0.09(+0.42%)
Feb 24, 2011	20.58	20.80	20.35	20.62	6,170,359	+0.03(+0.14%)
Feb 23, 2011	21.09	21.16	20.43	20.59	7,860,841	-0.48(-2.29%)
Feb 22, 2011	21.58	21.85	21.04	21.08	5,366,620	-0.68(-3.12%)
Feb 18, 2011	21.62	21.76	21.54	21.76	4,474,568	+0.10(+0.46%)
Feb 17, 2011	21.87	21.92	21.52	21.66	4,069,815	-0.24(-1.08%)
Feb 16, 2011	21.77	22.02	21.69	21.89	5,611,825	+0.18(+0.84%)
Feb 15, 2011	21.67	21.71	21.49	21.71	5,515,324	-0.04(-0.19%)
Feb 14, 2011	21.62	21.84	21.51	21.75	5,691,431	+0.10(+0.46%)
Feb 11, 2011	21.28	21.73	21.12	21.65	6,181,124	+0.43(+2.04%)
Feb 10, 2011	20.88	21.34	20.84	21.22	5,700,609	+0.26(+1.24%)
Feb 09, 2011	21.14	21.14	20.84	20.96	7,574,957	-0.27(-1.26%)
Feb 08, 2011	20.99	21.31	20.90	21.23	7,872,953	+0.21(+1.02%)
Feb 07, 2011	20.86	21.19	20.79	21.01	7,169,803	+0.15(+0.73%)
Feb 04, 2011	20.87	21.00	20.63	20.86	8,333,670	+0.04(+0.19%)
Feb 03, 2011	20.84	20.86	20.49	20.82	13,730,232	-0.06(-0.31%)
Feb 02, 2011	21.43	21.59	20.81	20.89	13,195,333	-0.53(-2.48%)

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.