Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.