Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	17.77	17.85	17.58	17.66	6,708,451	-0.20(-1.12%)
Mar 30, 2010	17.87	17.96	17.71	17.86	4,822,672	-0.02(-0.09%)
Mar 29, 2010	17.83	17.97	17.74	17.87	4,353,466	+0.08(+0.46%)
Mar 26, 2010	17.75	17.93	17.63	17.79	6,093,431	+0.09(+0.53%)
Mar 25, 2010	17.69	18.15	17.54	17.70	10,214,360	+0.15(+0.88%)
Mar 24, 2010	17.61	17.76	17.51	17.54	6,593,684	-0.07(-0.42%)
Mar 23, 2010	17.61	17.62	17.38	17.62	7,652,821	+0.00(+0.02%)
Mar 22, 2010	17.13	17.67	17.04	17.61	7,342,628	+0.40(+2.32%)
Mar 19, 2010	17.27	17.31	16.99	17.21	9,741,390	+0.09(+0.50%)
Mar 18, 2010	17.20	17.28	17.04	17.13	7,847,082	-0.15(-0.90%)
Mar 17, 2010	16.98	17.32	16.83	17.28	8,533,948	+0.27(+1.60%)
Mar 16, 2010	17.03	17.08	16.90	17.01	6,252,918	+0.14(+0.85%)
Mar 15, 2010	16.70	16.87	16.56	16.87	6,358,395	+0.02(+0.12%)
Mar 12, 2010	16.30	17.05	16.23	16.85	17,052,448	+0.63(+3.87%)
Mar 11, 2010	16.09	16.23	15.96	16.22	6,288,058	+0.02(+0.13%)
Mar 10, 2010	16.09	16.28	15.95	16.20	7,260,925	+0.06(+0.39%)
Mar 09, 2010	15.82	16.20	15.77	16.14	9,297,257	+0.25(+1.58%)
Mar 08, 2010	15.94	16.06	15.83	15.89	5,631,331	-0.09(-0.56%)
Mar 05, 2010	15.70	15.98	15.64	15.98	7,725,259	+0.31(+2.00%)
Mar 04, 2010	15.61	15.73	15.54	15.66	8,780,021	+0.08(+0.50%)
Mar 03, 2010	15.12	15.65	15.05	15.59	13,130,952	+0.46(+3.07%)
Mar 02, 2010	14.71	15.34	14.71	15.12	12,987,138	+0.44(+3.00%)
Mar 01, 2010	14.44	14.77	14.42	14.68	5,266,100	+0.28(+1.92%)
Feb 26, 2010	14.55	14.62	14.33	14.40	6,891,306	-0.14(-0.98%)
Feb 25, 2010	14.26	14.58	14.14	14.55	6,753,236	-0.00(-0.03%)
Feb 24, 2010	14.33	14.62	14.32	14.55	6,525,465	+0.33(+2.32%)
Feb 23, 2010	14.44	14.57	14.17	14.22	6,455,145	-0.19(-1.30%)
Feb 22, 2010	14.69	14.76	14.31	14.41	6,290,073	-0.24(-1.64%)
Feb 19, 2010	14.57	14.75	14.54	14.65	7,436,273	+0.01(+0.06%)
Feb 18, 2010	14.72	14.81	14.59	14.64	5,111,915	-0.05(-0.36%)
Feb 17, 2010	14.88	14.91	14.53	14.69	4,038,361	-0.01(-0.06%)
Feb 16, 2010	14.62	14.72	14.41	14.70	4,973,496	+0.25(+1.74%)
Feb 12, 2010	14.29	14.45	14.45	14.45	7,391,276	-0.06(-0.39%)
Feb 11, 2010	14.10	14.54	14.07	14.51	7,120,777	+0.33(+2.32%)
Feb 10, 2010	14.22	14.29	14.03	14.18	5,918,640	-0.03(-0.20%)
Feb 09, 2010	14.00	14.42	13.95	14.21	7,255,784	+0.40(+2.88%)
Feb 08, 2010	13.71	14.07	13.68	13.81	7,662,532	-0.08(-0.56%)
Feb 05, 2010	14.10	14.13	13.60	13.88	13,642,274	-0.17(-1.21%)
Feb 04, 2010	14.48	14.49	14.02	14.05	8,127,987	-0.52(-3.60%)
Feb 03, 2010	14.57	14.91	14.53	14.58	6,010,506	-0.10(-0.69%)
Feb 02, 2010	14.84	14.90	14.42	14.68	9,123,820	+0.00(+0.03%)
Feb 01, 2010	14.70	14.75	14.48	14.68	8,575,907	+0.03(+0.22%)
Jan 29, 2010	14.64	15.07	14.56	14.64	13,043,350	+0.33(+2.27%)
Jan 28, 2010	14.63	14.79	14.19	14.32	10,988,943	-0.28(-1.89%)
Jan 27, 2010	14.39	14.62	14.23	14.60	7,065,059	+0.09(+0.64%)
Jan 26, 2010	14.68	14.75	14.46	14.50	6,035,172	-0.17(-1.19%)
Jan 25, 2010	14.92	14.98	14.64	14.68	8,505,858	-0.02(-0.14%)
Jan 22, 2010	15.09	15.14	14.67	14.70	7,667,278	-0.38(-2.51%)
Jan 21, 2010	15.30	15.49	14.92	15.07	7,343,271	-0.25(-1.62%)
Jan 20, 2010	15.42	15.44	14.93	15.32	5,307,753	-0.29(-1.85%)
Jan 19, 2010	15.39	15.73	15.27	15.61	4,597,179	+0.17(+1.08%)
Jan 15, 2010	15.82	15.44	15.44	15.44	10,025,376	-0.38(-2.39%)
Jan 14, 2010	15.75	15.90	15.70	15.82	5,027,802	-0.03(-0.18%)
Jan 13, 2010	15.84	15.90	15.59	15.85	6,683,459	+0.07(+0.44%)
Jan 12, 2010	15.70	15.85	15.53	15.78	5,559,531	-0.04(-0.28%)
Jan 11, 2010	15.55	15.90	15.44	15.83	6,454,972	+0.26(+1.64%)
Jan 08, 2010	15.52	15.69	15.42	15.57	5,915,424	+0.02(+0.13%)
Jan 07, 2010	15.30	15.57	15.23	15.55	6,041,783	+0.20(+1.32%)
Jan 06, 2010	15.07	15.50	15.06	15.35	8,771,263	+0.20(+1.31%)
Jan 05, 2010	14.87	15.16	14.83	15.15	5,657,166	+0.27(+1.80%)

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.