Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	18.63	18.67	18.23	18.37	4,869,481	-0.33(-1.78%)
Apr 27, 2012	18.58	18.77	18.47	18.71	4,604,961	+0.26(+1.42%)
Apr 26, 2012	18.19	18.51	18.11	18.44	6,369,136	+0.23(+1.27%)
Apr 25, 2012	18.30	18.32	18.06	18.21	7,064,712	+0.15(+0.83%)
Apr 24, 2012	18.38	18.45	17.89	18.06	9,299,253	+0.12(+0.67%)
Apr 23, 2012	17.86	17.97	17.56	17.94	9,017,027	-0.12(-0.64%)
Apr 20, 2012	18.23	18.36	18.03	18.06	7,414,709	-0.12(-0.68%)
Apr 19, 2012	18.20	18.62	18.04	18.18	6,137,112	-0.08(-0.42%)
Apr 18, 2012	18.49	18.49	18.20	18.26	7,916,136	-0.36(-1.95%)
Apr 17, 2012	18.54	18.79	18.33	18.62	6,277,295	+0.21(+1.11%)
Apr 16, 2012	18.34	18.52	18.21	18.42	5,839,080	+0.13(+0.73%)
Apr 13, 2012	18.42	18.46	18.24	18.29	5,197,828	-0.23(-1.26%)
Apr 12, 2012	18.15	18.59	18.08	18.52	5,414,069	+0.36(+1.99%)
Apr 11, 2012	18.88	18.94	17.82	18.16	19,665,146	-0.50(-2.70%)
Apr 10, 2012	19.06	19.06	18.56	18.66	5,580,285	-0.41(-2.13%)
Apr 09, 2012	19.37	19.37	19.03	19.07	5,924,218	-0.59(-3.00%)
Apr 05, 2012	19.51	19.77	19.51	19.66	4,793,808	+0.02(+0.11%)
Apr 04, 2012	19.74	19.77	19.49	19.64	6,478,843	-0.32(-1.59%)
Apr 03, 2012	20.13	20.63	19.81	19.95	9,164,950	-0.21(-1.04%)
Apr 02, 2012	19.98	20.26	19.78	20.16	4,760,721	+0.13(+0.66%)
Mar 30, 2012	20.25	20.25	19.89	20.03	4,151,249	-0.01(-0.04%)
Mar 29, 2012	19.84	20.07	19.68	20.04	3,049,711	+0.10(+0.51%)
Mar 28, 2012	20.22	20.31	19.69	19.94	4,285,587	-0.32(-1.56%)
Mar 27, 2012	20.52	20.53	20.23	20.25	3,524,592	-0.08(-0.38%)
Mar 26, 2012	20.09	20.34	20.04	20.33	4,176,605	+0.46(+2.33%)
Mar 23, 2012	19.86	19.93	19.52	19.87	3,163,177	+0.10(+0.50%)
Mar 22, 2012	19.84	19.90	19.50	19.77	4,341,861	-0.25(-1.24%)
Mar 21, 2012	20.03	20.09	19.86	20.02	2,745,303	-0.04(-0.21%)
Mar 20, 2012	20.16	20.16	19.83	20.06	4,226,943	-0.19(-0.93%)
Mar 19, 2012	20.18	20.43	20.14	20.25	4,084,962	-0.01(-0.06%)
Mar 16, 2012	20.38	20.53	20.22	20.26	6,214,851	-0.16(-0.80%)
Mar 15, 2012	20.28	20.46	20.03	20.43	4,835,365	+0.17(+0.84%)
Mar 14, 2012	20.10	20.44	20.07	20.25	4,504,652	+0.10(+0.49%)
Mar 13, 2012	19.77	20.17	19.70	20.16	4,899,220	+0.53(+2.68%)
Mar 12, 2012	19.61	19.70	19.44	19.63	3,574,867	+0.02(+0.09%)
Mar 09, 2012	19.39	19.73	19.32	19.61	3,876,237	+0.25(+1.28%)
Mar 08, 2012	19.30	19.56	19.25	19.36	4,738,437	+0.27(+1.43%)
Mar 07, 2012	18.91	19.22	18.90	19.09	3,987,223	+0.21(+1.11%)
Mar 06, 2012	19.08	19.13	18.77	18.88	5,233,685	-0.37(-1.93%)
Mar 05, 2012	19.19	19.29	18.99	19.25	5,306,576	+0.04(+0.22%)
Mar 02, 2012	19.62	19.65	19.12	19.21	7,269,077	-0.48(-2.43%)
Mar 01, 2012	19.78	19.94	19.59	19.69	3,902,351	+0.01(+0.04%)
Feb 29, 2012	19.94	19.96	19.56	19.68	6,542,020	-0.21(-1.08%)
Feb 28, 2012	19.83	19.92	19.70	19.89	5,381,625	+0.11(+0.54%)
Feb 27, 2012	19.46	19.83	19.22	19.79	6,484,668	+0.18(+0.92%)
Feb 24, 2012	19.71	19.94	19.57	19.61	4,422,394	-0.02(-0.11%)
Feb 23, 2012	19.47	19.74	19.27	19.63	5,662,930	+0.06(+0.28%)
Feb 22, 2012	19.76	19.77	19.50	19.57	4,798,685	-0.19(-0.95%)
Feb 21, 2012	19.86	19.92	19.60	19.76	6,256,404	+0.01(+0.04%)
Feb 17, 2012	19.92	19.95	19.57	19.75	7,537,134	-0.14(-0.71%)
Feb 16, 2012	19.29	20.10	19.17	19.89	17,388,372	+0.93(+4.89%)
Feb 15, 2012	18.59	19.18	18.45	18.97	12,085,831	+0.47(+2.54%)
Feb 14, 2012	18.60	18.66	18.32	18.50	3,630,511	-0.26(-1.41%)
Feb 13, 2012	18.57	18.78	18.42	18.76	5,581,849	+0.33(+1.78%)
Feb 10, 2012	18.44	18.48	18.15	18.43	4,627,978	-0.21(-1.12%)
Feb 09, 2012	18.71	18.72	18.49	18.64	5,010,507	-0.01(-0.07%)
Feb 08, 2012	18.66	18.72	18.47	18.65	7,108,525	-0.03(-0.18%)
Feb 07, 2012	18.58	18.73	18.53	18.69	7,939,420	+0.03(+0.14%)
Feb 06, 2012	18.87	18.88	18.59	18.66	5,270,820	-0.19(-0.99%)
Feb 03, 2012	18.66	18.94	18.62	18.85	14,489,965	+0.43(+2.34%)
Feb 02, 2012	18.72	18.83	18.21	18.42	11,054,569	-0.37(-1.95%)

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.