Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	14.61	14.70	13.96	14.07	14,726,515	-0.78(-5.24%)
Sep 29, 2011	14.90	15.06	14.50	14.85	7,923,688	+0.26(+1.80%)
Sep 28, 2011	15.13	15.19	14.52	14.59	7,758,066	-0.48(-3.20%)
Sep 27, 2011	14.88	15.51	14.85	15.07	7,936,996	+0.52(+3.54%)
Sep 26, 2011	14.30	14.59	13.95	14.56	9,804,297	+0.38(+2.70%)
Sep 23, 2011	13.80	14.29	13.73	14.17	10,100,270	+0.27(+1.91%)
Sep 22, 2011	14.26	14.41	13.79	13.91	16,553,775	-0.84(-5.70%)
Sep 21, 2011	15.41	15.61	14.74	14.75	10,204,562	-0.72(-4.63%)
Sep 20, 2011	15.78	15.86	15.43	15.46	7,255,682	-0.20(-1.30%)
Sep 19, 2011	15.59	15.78	15.33	15.67	6,915,883	-0.19(-1.18%)
Sep 16, 2011	16.05	16.39	15.65	15.86	10,147,395	-0.12(-0.73%)
Sep 15, 2011	15.68	16.15	15.65	15.97	10,557,618	+0.52(+3.38%)
Sep 14, 2011	15.17	15.67	14.88	15.45	9,233,650	+0.44(+2.95%)
Sep 13, 2011	14.79	15.23	14.76	15.01	12,539,134	+0.20(+1.38%)
Sep 12, 2011	14.47	14.82	14.34	14.80	10,384,741	+0.08(+0.54%)
Sep 09, 2011	15.04	15.06	14.56	14.72	14,294,127	-0.47(-3.12%)
Sep 08, 2011	15.21	15.46	15.10	15.20	10,580,640	-0.12(-0.81%)
Sep 07, 2011	15.05	15.39	14.96	15.32	6,429,900	+0.56(+3.81%)
Sep 06, 2011	14.28	14.88	14.27	14.76	7,458,495	-0.08(-0.56%)
Sep 02, 2011	15.07	15.10	14.69	14.84	7,521,789	-0.53(-3.48%)
Sep 01, 2011	15.73	15.84	15.32	15.38	8,616,116	-0.28(-1.79%)
Aug 31, 2011	15.92	16.27	15.40	15.66	11,166,989	-0.20(-1.29%)
Aug 30, 2011	15.71	16.07	15.56	15.86	9,902,100	+0.05(+0.32%)
Aug 29, 2011	15.11	15.82	15.01	15.81	8,724,160	+0.92(+6.15%)
Aug 26, 2011	14.69	15.03	14.31	14.90	9,863,100	+0.18(+1.24%)
Aug 25, 2011	15.25	15.35	14.65	14.72	8,322,879	-0.45(-2.94%)
Aug 24, 2011	14.87	15.18	14.67	15.16	8,054,330	+0.23(+1.53%)
Aug 23, 2011	14.33	14.93	14.15	14.93	8,116,175	+0.70(+4.94%)
Aug 22, 2011	14.47	14.57	14.00	14.23	8,280,733	+0.07(+0.50%)
Aug 19, 2011	14.29	14.81	14.07	14.16	12,378,034	-0.36(-2.47%)
Aug 18, 2011	15.08	15.14	14.39	14.52	10,895,066	-0.99(-6.39%)
Aug 17, 2011	15.73	16.04	15.23	15.51	8,134,376	-0.17(-1.11%)
Aug 16, 2011	15.53	15.88	15.45	15.68	9,322,353	-0.09(-0.57%)
Aug 15, 2011	15.36	15.84	15.29	15.77	7,574,901	+0.51(+3.35%)
Aug 12, 2011	15.25	15.43	15.03	15.26	12,944,115	+0.06(+0.41%)
Aug 11, 2011	14.94	15.39	14.78	15.20	18,386,188	+0.33(+2.20%)
Aug 10, 2011	15.08	15.27	14.45	14.87	26,163,880	-0.58(-3.78%)
Aug 09, 2011	15.10	15.46	14.28	15.45	21,521,014	+0.66(+4.45%)
Aug 08, 2011	16.09	16.19	14.79	14.79	19,726,780	-1.44(-8.88%)
Aug 05, 2011	16.36	16.52	15.52	16.24	21,950,302	+0.09(+0.54%)
Aug 04, 2011	16.36	16.36	15.92	16.15	19,658,534	-0.46(-2.74%)
Aug 03, 2011	16.77	16.81	16.02	16.60	14,489,769	-0.11(-0.64%)
Aug 02, 2011	17.35	17.46	16.70	16.71	8,510,817	-0.75(-4.27%)
Aug 01, 2011	17.93	18.08	17.32	17.46	8,481,424	-0.27(-1.54%)
Jul 29, 2011	17.88	17.94	17.50	17.73	8,641,430	-0.15(-0.84%)
Jul 28, 2011	18.17	18.36	17.81	17.88	9,590,299	-0.28(-1.54%)
Jul 27, 2011	18.68	18.71	18.04	18.16	15,492,763	-0.48(-2.59%)
Jul 26, 2011	19.10	19.23	18.33	18.64	26,633,772	-2.23(-10.68%)
Jul 25, 2011	20.63	21.02	20.56	20.87	5,768,804	+0.07(+0.36%)
Jul 22, 2011	20.76	20.84	20.44	20.80	5,143,006	+0.03(+0.13%)
Jul 21, 2011	20.71	20.93	20.56	20.77	6,448,187	+0.15(+0.73%)
Jul 20, 2011	20.58	20.90	20.58	20.62	6,826,481	+0.05(+0.26%)
Jul 19, 2011	20.21	20.65	20.11	20.57	5,756,360	+0.53(+2.62%)
Jul 18, 2011	20.30	20.31	19.89	20.04	6,234,603	-0.37(-1.81%)
Jul 15, 2011	20.42	20.53	20.23	20.41	6,122,001	+0.07(+0.37%)
Jul 14, 2011	20.86	21.04	20.27	20.34	10,406,997	-0.48(-2.31%)
Jul 13, 2011	21.15	21.24	20.72	20.82	6,625,665	-0.12(-0.55%)
Jul 12, 2011	20.92	21.20	20.91	20.93	6,356,916	+0.04(+0.18%)
Jul 11, 2011	21.43	21.47	20.71	20.90	9,966,334	-0.75(-3.45%)
Jul 08, 2011	21.77	21.85	21.50	21.64	7,092,305	-0.47(-2.13%)
Jul 07, 2011	21.72	22.23	21.61	22.11	8,376,574	+0.72(+3.37%)
Jul 06, 2011	21.53	21.59	21.28	21.39	6,154,079	-0.13(-0.62%)
Jul 05, 2011	21.54	21.62	21.23	21.53	5,724,526	-0.03(-0.15%)

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.