Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	16.60	16.94	16.45	16.77	6,390,152	+0.02(+0.12%)
Aug 30, 2010	17.16	17.21	16.74	16.75	5,162,748	-0.47(-2.76%)
Aug 27, 2010	16.80	17.34	16.46	17.22	7,185,894	+0.52(+3.14%)
Aug 26, 2010	16.84	17.14	16.68	16.70	6,305,082	-0.10(-0.61%)
Aug 25, 2010	16.43	16.89	16.27	16.80	7,302,397	+0.12(+0.74%)
Aug 24, 2010	16.80	16.88	16.48	16.68	8,487,789	-0.36(-2.14%)
Aug 23, 2010	17.42	17.53	16.96	17.04	6,520,614	-0.22(-1.26%)
Aug 20, 2010	17.24	17.30	16.92	17.26	7,354,441	-0.07(-0.38%)
Aug 19, 2010	17.67	17.82	17.18	17.32	7,489,618	-0.52(-2.89%)
Aug 18, 2010	17.83	17.96	17.54	17.84	3,941,228	-0.07(-0.40%)
Aug 17, 2010	17.53	18.13	17.35	17.91	6,798,155	+0.60(+3.44%)
Aug 16, 2010	17.00	17.40	16.87	17.32	5,216,090	+0.14(+0.81%)
Aug 13, 2010	17.18	17.38	16.96	17.18	7,255,650	-0.12(-0.71%)
Aug 12, 2010	17.35	17.50	17.27	17.30	6,845,839	-0.31(-1.76%)
Aug 11, 2010	18.08	18.14	17.53	17.61	8,561,634	-0.82(-4.45%)
Aug 10, 2010	18.45	18.58	18.21	18.43	7,539,458	-0.28(-1.51%)
Aug 09, 2010	18.73	18.79	18.55	18.71	3,426,200	+0.15(+0.81%)
Aug 06, 2010	18.38	18.60	18.09	18.56	7,318,811	+0.00(+0.00%)
Aug 05, 2010	18.56	18.70	18.45	18.56	5,036,120	-0.12(-0.63%)
Aug 04, 2010	18.71	18.95	18.66	18.68	6,628,624	+0.09(+0.48%)
Aug 03, 2010	18.99	19.08	18.52	18.59	7,945,720	-0.46(-2.42%)
Aug 02, 2010	19.00	19.25	18.87	19.05	5,369,220	+0.34(+1.83%)
Jul 30, 2010	18.29	18.81	18.29	18.71	5,527,163	+0.09(+0.50%)
Jul 29, 2010	18.72	18.90	18.32	18.61	8,746,830	+0.01(+0.07%)
Jul 28, 2010	18.78	18.95	18.40	18.60	7,879,935	-0.02(-0.13%)
Jul 27, 2010	19.39	19.43	18.33	18.63	13,038,348	-0.56(-2.94%)
Jul 26, 2010	18.89	19.39	18.76	19.19	10,986,882	+0.34(+1.80%)
Jul 23, 2010	18.64	18.96	18.34	18.85	13,087,940	+0.15(+0.79%)
Jul 22, 2010	18.14	18.86	18.11	18.70	11,589,616	+0.69(+3.81%)
Jul 21, 2010	18.01	18.36	17.92	18.02	13,992,387	+0.15(+0.85%)
Jul 20, 2010	16.94	17.88	16.90	17.87	9,526,506	+0.57(+3.28%)
Jul 19, 2010	17.22	17.45	17.03	17.30	5,221,990	+0.16(+0.91%)
Jul 16, 2010	17.95	17.97	17.09	17.14	8,805,338	-0.80(-4.46%)
Jul 15, 2010	17.91	18.02	17.61	17.94	5,248,386	-0.02(-0.11%)
Jul 14, 2010	17.88	17.97	17.75	17.96	6,818,209	+0.12(+0.69%)
Jul 13, 2010	17.17	17.93	17.17	17.84	10,167,035	+0.88(+5.20%)
Jul 12, 2010	17.01	17.10	16.76	16.96	4,538,148	-0.12(-0.72%)
Jul 09, 2010	16.92	17.21	16.81	17.08	4,656,894	+0.22(+1.28%)
Jul 08, 2010	16.80	16.90	16.59	16.87	5,629,197	+0.21(+1.25%)
Jul 07, 2010	16.00	16.69	15.82	16.66	7,068,044	+0.67(+4.19%)
Jul 06, 2010	16.25	16.45	15.82	15.99	7,596,252	-0.07(-0.46%)
Jul 02, 2010	16.30	16.34	15.91	16.06	9,595,813	-0.15(-0.91%)
Jul 01, 2010	16.28	16.35	15.76	16.21	8,505,607	-0.07(-0.43%)
Jun 30, 2010	16.54	16.81	16.23	16.28	9,197,144	-0.29(-1.73%)
Jun 29, 2010	16.94	17.04	16.43	16.56	7,727,388	-1.06(-6.00%)
Jun 25, 2010	17.53	17.72	17.31	17.62	7,672,762	+0.22(+1.29%)
Jun 24, 2010	17.46	17.69	17.14	17.40	7,176,801	-0.18(-1.00%)
Jun 23, 2010	17.55	17.74	17.28	17.57	6,287,654	+0.01(+0.05%)
Jun 22, 2010	18.22	18.36	17.51	17.56	7,522,913	-0.60(-3.28%)
Jun 21, 2010	18.05	18.54	17.90	18.16	8,689,796	+0.34(+1.90%)
Jun 18, 2010	17.83	18.12	17.75	17.82	7,131,355	+0.02(+0.14%)
Jun 17, 2010	17.83	17.91	17.47	17.80	5,139,979	+0.05(+0.30%)
Jun 16, 2010	17.76	17.88	17.68	17.74	4,368,468	-0.17(-0.93%)
Jun 15, 2010	17.21	17.93	17.21	17.91	7,572,486	+0.76(+4.40%)
Jun 14, 2010	17.45	17.61	17.10	17.16	7,271,920	-0.06(-0.36%)
Jun 11, 2010	16.92	17.47	16.77	17.22	9,082,528	+0.03(+0.19%)
Jun 10, 2010	16.44	17.21	16.37	17.18	13,073,213	+1.16(+7.24%)
Jun 09, 2010	16.16	16.60	15.96	16.03	5,807,900	-0.04(-0.28%)
Jun 08, 2010	15.94	16.13	15.72	16.07	6,746,987	+0.20(+1.29%)
Jun 07, 2010	16.30	16.42	15.83	15.87	8,953,940	-0.41(-2.51%)
Jun 04, 2010	16.79	16.98	16.20	16.27	8,058,352	-1.10(-6.32%)
Jun 03, 2010	17.03	17.45	16.96	17.37	10,965,223	+0.46(+2.73%)
Jun 02, 2010	16.48	16.92	16.26	16.91	6,704,157	+0.49(+3.01%)

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.