Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	22.68	23.28	22.68	23.18	4,212,924	+0.68(+3.02%)
Aug 30, 2007	22.40	22.75	22.05	22.50	2,996,762	+0.02(+0.10%)
Aug 29, 2007	21.79	22.48	21.58	22.48	4,486,987	+0.83(+3.86%)
Aug 28, 2007	22.10	22.34	21.62	21.64	5,195,286	-0.70(-3.12%)
Aug 27, 2007	22.54	22.61	22.22	22.34	3,578,603	-0.26(-1.15%)
Aug 24, 2007	22.06	22.60	21.95	22.60	3,521,878	+0.53(+2.41%)
Aug 23, 2007	22.81	22.81	22.00	22.07	5,704,367	-0.44(-1.94%)
Aug 22, 2007	21.41	22.57	21.24	22.51	7,090,572	+1.18(+5.55%)
Aug 21, 2007	21.23	21.41	21.12	21.32	5,608,252	+0.04(+0.17%)
Aug 20, 2007	20.97	21.35	20.63	21.29	6,387,950	+0.28(+1.35%)
Aug 17, 2007	20.47	21.11	20.29	21.00	11,526,693	+0.79(+3.93%)
Aug 16, 2007	21.18	21.63	19.52	20.21	13,608,332	-1.10(-5.16%)
Aug 15, 2007	21.90	22.53	21.19	21.31	6,785,320	-0.61(-2.78%)
Aug 14, 2007	22.61	22.69	21.91	21.92	5,520,955	-0.58(-2.59%)
Aug 13, 2007	22.26	22.81	21.85	22.50	7,139,886	+0.24(+1.07%)
Aug 10, 2007	21.88	22.58	21.68	22.26	7,058,612	+0.61(+2.82%)
Aug 09, 2007	22.12	22.60	21.60	21.65	8,590,976	-0.54(-2.45%)
Aug 08, 2007	22.33	22.65	21.56	22.20	9,350,810	-0.24(-1.06%)
Aug 07, 2007	22.52	22.77	22.15	22.44	9,873,853	-0.27(-1.19%)
Aug 06, 2007	22.20	22.78	21.72	22.71	9,438,525	+0.85(+3.89%)
Aug 03, 2007	22.02	22.73	21.85	21.86	8,154,061	-0.84(-3.69%)
Aug 02, 2007	22.33	22.71	22.00	22.69	10,738,928	+0.51(+2.30%)
Aug 01, 2007	22.03	22.35	21.65	22.18	9,841,198	+0.01(+0.06%)
Jul 31, 2007	23.03	23.15	22.17	22.17	11,637,296	-0.66(-2.87%)
Jul 30, 2007	21.99	22.92	21.99	22.83	10,776,081	+0.83(+3.79%)
Jul 27, 2007	22.45	22.56	21.88	21.99	15,704,707	-0.46(-2.06%)
Jul 26, 2007	23.52	23.53	21.61	22.45	24,923,962	-1.35(-5.68%)
Jul 25, 2007	24.69	24.88	23.36	23.81	10,901,495	-1.31(-5.23%)
Jul 24, 2007	26.53	26.64	24.75	25.12	9,316,713	-1.22(-4.64%)
Jul 23, 2007	25.71	26.43	25.71	26.34	7,676,624	+0.63(+2.44%)
Jul 20, 2007	26.42	26.42	25.61	25.71	10,274,334	-0.72(-2.73%)
Jul 19, 2007	26.47	26.72	26.38	26.43	8,162,273	-0.01(-0.03%)
Jul 18, 2007	25.77	26.46	25.62	26.44	8,246,987	+0.82(+3.20%)
Jul 17, 2007	25.57	25.83	25.29	25.62	4,875,865	+0.11(+0.44%)
Jul 16, 2007	25.49	25.80	25.44	25.51	7,449,955	+0.10(+0.41%)
Jul 13, 2007	25.08	25.41	24.87	25.41	5,485,068	+0.15(+0.61%)
Jul 12, 2007	24.85	25.26	24.71	25.25	7,886,357	+0.49(+1.97%)
Jul 11, 2007	24.74	24.89	24.48	24.77	6,506,322	-0.07(-0.27%)
Jul 10, 2007	24.97	25.28	24.79	24.83	8,002,666	-0.50(-1.98%)
Jul 09, 2007	24.81	25.74	24.75	25.33	11,495,363	+1.27(+5.28%)
Jul 06, 2007	24.22	24.30	23.99	24.06	5,509,326	-0.13(-0.55%)
Jul 05, 2007	24.11	24.35	23.89	24.20	5,176,715	-0.12(-0.51%)
Jul 03, 2007	24.27	24.37	24.08	24.32	2,597,735	+0.08(+0.31%)
Jul 02, 2007	23.65	24.29	23.58	24.25	4,990,584	+0.66(+2.80%)
Jun 29, 2007	23.71	23.78	23.31	23.58	6,798,569	-0.11(-0.47%)
Jun 28, 2007	23.69	23.94	23.62	23.70	4,422,335	-0.09(-0.40%)
Jun 27, 2007	23.05	23.80	22.82	23.79	8,423,866	+0.55(+2.37%)
Jun 26, 2007	23.63	23.63	23.12	23.24	5,625,333	-0.11(-0.48%)
Jun 25, 2007	23.74	23.90	23.25	23.35	4,909,863	-0.34(-1.42%)
Jun 22, 2007	24.23	24.25	23.67	23.69	13,782,712	-0.54(-2.25%)
Jun 21, 2007	23.96	24.38	23.88	24.23	5,956,198	+0.21(+0.86%)
Jun 20, 2007	24.53	25.01	24.00	24.03	8,015,970	-0.43(-1.77%)
Jun 19, 2007	24.08	24.57	23.99	24.46	4,854,976	+0.30(+1.26%)
Jun 18, 2007	24.62	24.65	24.15	24.16	5,608,596	-0.41(-1.67%)
Jun 15, 2007	24.67	24.82	24.38	24.57	9,254,165	+0.24(+0.98%)
Jun 14, 2007	24.02	24.71	24.02	24.33	6,927,614	+0.26(+1.08%)
Jun 13, 2007	23.41	24.10	23.31	24.07	6,369,965	+0.69(+2.93%)
Jun 12, 2007	23.63	23.81	23.34	23.38	5,428,495	-0.32(-1.36%)
Jun 11, 2007	23.36	23.84	23.27	23.70	3,410,644	+0.32(+1.37%)
Jun 08, 2007	23.07	23.48	22.75	23.38	7,213,148	+0.17(+0.74%)
Jun 07, 2007	23.33	23.62	23.17	23.21	6,724,764	-0.54(-2.28%)
Jun 06, 2007	24.09	24.09	23.59	23.75	6,304,538	-0.36(-1.49%)
Jun 05, 2007	23.48	24.18	23.29	24.12	9,833,824	+0.51(+2.16%)
Jun 04, 2007	23.39	23.62	23.30	23.61	4,864,310	+0.08(+0.36%)

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.