Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2010	15.03	15.04	14.76	14.88	6,474,970	+0.14(+0.94%)
Dec 31, 2009	14.94	14.74	14.74	14.74	3,515,906	-0.18(-1.23%)
Dec 30, 2009	14.86	15.00	14.83	14.92	2,510,915	+0.04(+0.25%)
Dec 29, 2009	14.90	15.00	14.86	14.89	2,260,427	-0.00(-0.03%)
Dec 28, 2009	14.95	14.99	14.83	14.89	2,923,356	-0.05(-0.33%)
Dec 24, 2009	14.92	15.00	14.84	14.94	1,077,897	+0.05(+0.33%)
Dec 23, 2009	14.93	14.96	14.80	14.89	3,964,214	-0.02(-0.11%)
Dec 22, 2009	14.90	15.04	14.81	14.91	5,472,157	+0.10(+0.69%)
Dec 21, 2009	14.68	14.83	14.66	14.81	3,817,157	+0.16(+1.08%)
Dec 18, 2009	14.47	14.66	14.41	14.65	13,343,503	+0.24(+1.69%)
Dec 17, 2009	14.29	14.47	14.11	14.40	6,427,066	+0.05(+0.37%)
Dec 16, 2009	14.52	14.63	14.26	14.35	8,316,412	-0.14(-0.98%)
Dec 15, 2009	14.73	14.79	14.46	14.49	6,117,041	-0.35(-2.33%)
Dec 14, 2009	14.84	14.96	14.73	14.84	3,704,153	+0.15(+1.00%)
Dec 11, 2009	14.93	14.93	14.62	14.69	4,209,878	-0.09(-0.63%)
Dec 10, 2009	14.88	14.97	14.77	14.79	7,948,681	-0.03(-0.22%)
Dec 09, 2009	14.53	14.86	14.36	14.82	7,230,572	+0.24(+1.62%)
Dec 08, 2009	14.47	14.73	14.25	14.58	7,296,049	-0.04(-0.25%)
Dec 07, 2009	14.80	14.92	14.53	14.62	4,947,955	-0.17(-1.18%)
Dec 04, 2009	15.16	15.16	14.57	14.79	8,370,897	+0.07(+0.44%)
Dec 03, 2009	15.03	15.08	14.70	14.73	10,109,187	-0.30(-2.03%)
Dec 02, 2009	15.18	15.44	14.97	15.03	8,826,068	-0.43(-2.81%)
Dec 01, 2009	15.18	15.65	15.13	15.47	6,960,104	+0.40(+2.64%)
Nov 30, 2009	14.89	15.16	14.83	15.07	5,766,359	-0.05(-0.35%)
Nov 27, 2009	15.09	15.29	14.85	15.12	2,997,727	-0.41(-2.62%)
Nov 25, 2009	15.65	15.66	15.47	15.53	5,957,354	-0.07(-0.44%)
Nov 24, 2009	15.86	15.92	15.42	15.60	4,988,598	-0.23(-1.44%)
Nov 23, 2009	15.81	16.14	15.74	15.83	4,315,397	+0.18(+1.17%)
Nov 20, 2009	16.01	16.01	15.46	15.64	6,279,600	-0.15(-0.98%)
Nov 19, 2009	15.85	15.97	15.63	15.80	4,579,665	-0.24(-1.50%)
Nov 18, 2009	15.95	16.20	15.85	16.04	5,003,132	+0.03(+0.20%)
Nov 17, 2009	16.07	16.07	15.82	16.01	4,713,700	-0.12(-0.76%)
Nov 16, 2009	15.83	16.23	15.82	16.13	4,697,878	+0.29(+1.85%)
Nov 13, 2009	15.78	15.94	15.64	15.83	3,659,317	+0.19(+1.19%)
Nov 12, 2009	15.89	16.07	15.62	15.65	6,534,878	-0.28(-1.76%)
Nov 11, 2009	16.23	16.31	15.83	15.93	6,426,018	-0.12(-0.76%)
Nov 10, 2009	15.90	16.20	15.78	16.05	4,059,971	+0.02(+0.13%)
Nov 09, 2009	15.86	16.09	15.76	16.03	6,812,391	+0.31(+1.96%)
Nov 06, 2009	15.79	15.94	15.56	15.72	5,330,869	-0.12(-0.74%)
Nov 05, 2009	15.26	15.88	15.26	15.84	6,175,555	+0.60(+3.92%)
Nov 04, 2009	15.56	15.73	15.21	15.24	11,297,922	-0.11(-0.74%)
Nov 03, 2009	15.24	15.49	15.09	15.36	8,267,457	+0.17(+1.15%)

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.