Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	21.57	21.84	21.45	21.70	4,978,597	+0.03(+0.15%)
May 29, 2008	21.13	21.87	20.90	21.67	7,121,621	+0.61(+2.91%)
May 28, 2008	20.90	21.05	20.69	21.05	5,091,059	+0.30(+1.45%)
May 27, 2008	20.49	20.77	20.27	20.75	6,918,287	+0.37(+1.84%)
May 26, 2008	20.38	20.48	20.14	20.38	5,401,118	+0.00(+0.00%)
May 23, 2008	20.38	20.48	20.14	20.38	5,401,118	-0.21(-1.01%)
May 22, 2008	20.42	20.84	20.33	20.59	6,236,152	+0.23(+1.12%)
May 21, 2008	20.53	21.01	20.31	20.36	9,036,833	-0.07(-0.32%)
May 20, 2008	20.15	20.53	20.15	20.42	11,645,188	+0.11(+0.52%)
May 19, 2008	20.15	20.71	20.05	20.32	6,318,504	+0.17(+0.85%)
May 16, 2008	20.64	20.66	19.77	20.15	7,395,781	-0.38(-1.84%)
May 15, 2008	20.09	20.53	19.94	20.53	5,360,096	+0.31(+1.55%)
May 14, 2008	20.13	20.57	19.83	20.21	6,006,481	+0.23(+1.16%)
May 13, 2008	20.03	20.07	19.74	19.98	6,783,627	+0.14(+0.70%)
May 12, 2008	19.40	19.86	19.20	19.84	3,928,861	+0.53(+2.74%)
May 09, 2008	19.32	19.43	19.05	19.31	4,561,719	-0.27(-1.39%)
May 08, 2008	19.56	19.82	19.34	19.59	4,852,105	+0.25(+1.30%)
May 07, 2008	20.31	20.37	19.29	19.33	8,625,974	-0.91(-4.48%)
May 06, 2008	20.03	20.57	19.92	20.24	7,272,202	+0.07(+0.32%)
May 05, 2008	20.18	20.41	20.03	20.18	3,974,228	-0.20(-0.98%)
May 02, 2008	20.25	20.83	20.16	20.37	8,345,853	+0.26(+1.31%)
May 01, 2008	19.35	20.12	19.11	20.11	6,914,175	+0.88(+4.56%)
Apr 30, 2008	19.37	19.82	19.19	19.23	8,939,650	-0.04(-0.21%)
Apr 29, 2008	19.13	19.40	18.99	19.27	5,063,815	+0.14(+0.74%)
Apr 28, 2008	19.07	19.37	18.93	19.13	4,438,616	+0.13(+0.71%)
Apr 25, 2008	19.22	19.44	18.74	19.00	5,537,468	-0.18(-0.95%)
Apr 24, 2008	19.24	19.49	18.67	19.18	5,689,749	-0.02(-0.13%)
Apr 23, 2008	18.98	19.39	18.72	19.20	6,092,861	+0.22(+1.13%)
Apr 22, 2008	18.70	19.75	18.70	18.99	9,488,082	-1.35(-6.63%)
Apr 21, 2008	19.33	20.49	19.32	20.34	10,399,265	+0.56(+2.81%)
Apr 18, 2008	19.46	19.81	19.34	19.78	9,277,494	+0.86(+4.55%)
Apr 17, 2008	19.40	19.40	18.80	18.92	5,777,876	-0.17(-0.87%)
Apr 16, 2008	18.54	19.11	18.43	19.09	10,453,010	+0.80(+4.38%)
Apr 15, 2008	18.01	18.29	17.95	18.29	9,127,550	+0.23(+1.28%)
Apr 14, 2008	18.01	18.30	18.01	18.05	8,760,843	-0.11(-0.58%)
Apr 11, 2008	18.18	18.59	18.01	18.16	10,710,968	-0.67(-3.54%)
Apr 10, 2008	18.77	18.96	18.61	18.83	7,444,509	+0.07(+0.35%)
Apr 09, 2008	19.49	19.50	18.63	18.76	6,684,524	-0.55(-2.84%)
Apr 08, 2008	19.57	19.59	19.11	19.31	8,412,562	-0.29(-1.47%)
Apr 07, 2008	19.79	20.01	19.48	19.60	5,850,787	-0.02(-0.08%)
Apr 04, 2008	19.40	19.96	19.13	19.61	7,654,656	+0.37(+1.92%)
Apr 03, 2008	19.52	19.56	18.87	19.24	7,101,168	-0.18(-0.94%)
Apr 02, 2008	19.36	19.76	19.27	19.43	7,351,016	-0.06(-0.29%)
Apr 01, 2008	18.70	19.48	18.52	19.48	9,897,905	+1.20(+6.53%)
Mar 31, 2008	18.28	18.51	18.01	18.29	7,071,309	+0.35(+1.92%)
Mar 28, 2008	17.93	18.98	17.91	17.94	8,189,310	-0.46(-2.50%)
Mar 27, 2008	18.79	18.90	18.36	18.40	6,811,336	-0.33(-1.78%)
Mar 26, 2008	18.82	19.06	18.47	18.74	5,362,460	-0.35(-1.85%)
Mar 25, 2008	19.45	19.46	18.82	19.09	10,711,736	-0.07(-0.34%)
Mar 24, 2008	19.04	19.56	18.87	19.16	8,614,733	+0.06(+0.30%)
Mar 21, 2008	18.67	19.13	18.39	19.10	10,261,318	+0.00(+0.00%)
Mar 20, 2008	18.67	19.13	18.39	19.10	10,261,318	+0.49(+2.64%)
Mar 19, 2008	19.57	19.68	18.61	18.61	7,428,553	-0.61(-3.18%)
Mar 18, 2008	18.23	19.25	18.12	19.22	10,360,871	+1.25(+6.93%)
Mar 17, 2008	18.74	18.75	17.65	17.97	9,938,529	-0.51(-2.75%)
Mar 14, 2008	18.39	19.26	18.18	18.48	14,576,964	+0.26(+1.41%)
Mar 13, 2008	17.66	18.33	17.32	18.22	7,471,133	+0.13(+0.74%)
Mar 12, 2008	18.13	18.55	18.00	18.09	6,641,138	+0.08(+0.45%)
Mar 11, 2008	17.13	18.01	16.91	18.01	9,940,756	+1.16(+6.90%)
Mar 10, 2008	17.14	17.24	16.72	16.85	8,225,153	-0.29(-1.68%)
Mar 07, 2008	17.40	17.64	16.77	17.14	10,937,501	-0.45(-2.57%)
Mar 06, 2008	17.92	18.08	17.57	17.59	8,374,883	-0.33(-1.86%)
Mar 05, 2008	17.77	18.37	17.68	17.92	11,321,230	+0.21(+1.19%)
Mar 04, 2008	17.55	17.81	17.20	17.71	10,161,392	+0.01(+0.05%)

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.