Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	19.94	19.96	19.56	19.68	6,542,013	-0.21(-1.07%)
Feb 28, 2012	19.83	19.92	19.70	19.89	5,381,619	+0.11(+0.54%)
Feb 27, 2012	19.46	19.83	19.22	19.79	6,484,662	+0.18(+0.92%)
Feb 24, 2012	19.71	19.94	19.57	19.61	4,422,389	-0.02(-0.11%)
Feb 23, 2012	19.47	19.74	19.27	19.63	5,662,924	+0.06(+0.28%)
Feb 22, 2012	19.76	19.77	19.50	19.57	4,798,680	-0.19(-0.95%)
Feb 21, 2012	19.86	19.92	19.60	19.76	6,256,397	+0.01(+0.04%)
Feb 17, 2012	19.92	19.95	19.57	19.75	7,537,126	-0.14(-0.71%)
Feb 16, 2012	19.29	20.10	19.17	19.89	17,388,354	+0.93(+4.89%)
Feb 15, 2012	18.59	19.18	18.45	18.97	12,085,819	+0.47(+2.54%)
Feb 14, 2012	18.60	18.66	18.32	18.50	3,630,508	-0.26(-1.41%)
Feb 13, 2012	18.57	18.78	18.42	18.76	5,581,845	+0.33(+1.78%)
Feb 10, 2012	18.44	18.48	18.15	18.43	4,627,974	-0.21(-1.12%)
Feb 09, 2012	18.71	18.72	18.49	18.64	5,010,503	-0.01(-0.07%)
Feb 08, 2012	18.66	18.72	18.47	18.65	7,108,519	-0.03(-0.18%)
Feb 07, 2012	18.58	18.73	18.53	18.69	7,939,413	+0.03(+0.14%)
Feb 06, 2012	18.87	18.88	18.59	18.66	5,270,816	-0.19(-0.99%)
Feb 03, 2012	18.66	18.94	18.62	18.85	14,489,953	+0.43(+2.34%)
Feb 02, 2012	18.72	18.83	18.21	18.42	11,054,559	-0.37(-1.95%)
Feb 01, 2012	19.25	19.25	18.67	18.79	11,863,788	-0.04(-0.23%)
Jan 31, 2012	19.59	19.86	18.63	18.83	24,309,620	+0.01(+0.05%)
Jan 30, 2012	18.79	19.00	18.68	18.82	15,547,151	-0.17(-0.92%)
Jan 27, 2012	18.88	19.13	18.81	18.99	7,021,892	+0.02(+0.09%)
Jan 26, 2012	19.68	19.68	18.94	18.98	7,899,336	-0.43(-2.20%)
Jan 25, 2012	19.23	19.45	18.95	19.40	6,726,512	+0.23(+1.22%)
Jan 24, 2012	18.75	19.17	18.52	19.17	8,368,484	+0.30(+1.60%)
Jan 23, 2012	18.68	18.97	18.62	18.87	4,332,451	+0.17(+0.89%)
Jan 20, 2012	18.74	18.74	18.54	18.70	6,979,096	-0.00(-0.02%)
Jan 19, 2012	18.41	18.81	18.28	18.70	6,386,244	+0.38(+2.09%)
Jan 18, 2012	18.30	18.43	18.05	18.32	6,266,432	+0.05(+0.26%)
Jan 17, 2012	18.32	18.57	18.20	18.27	6,849,002	+0.20(+1.08%)
Jan 13, 2012	17.94	18.10	17.81	18.08	5,585,657	+0.06(+0.31%)
Jan 12, 2012	18.09	18.23	17.81	18.02	6,565,543	+0.05(+0.28%)
Jan 11, 2012	17.93	18.05	17.85	17.97	4,773,105	+0.06(+0.33%)
Jan 10, 2012	17.52	17.97	17.52	17.91	8,089,867	+0.61(+3.52%)
Jan 09, 2012	17.16	17.35	17.06	17.30	4,222,121	+0.20(+1.20%)
Jan 06, 2012	17.27	17.28	17.02	17.10	5,628,404	-0.09(-0.55%)
Jan 05, 2012	16.59	17.31	16.51	17.19	9,829,319	+0.73(+4.42%)
Jan 04, 2012	16.51	16.61	16.36	16.46	5,951,767	+0.50(+3.15%)
Dec 30, 2011	15.96	16.12	15.87	15.96	2,694,343	+0.00(+0.03%)
Dec 29, 2011	15.79	15.97	15.70	15.96	2,287,083	+0.27(+1.71%)
Dec 28, 2011	16.11	16.16	15.63	15.69	3,970,710	-0.49(-3.00%)
Dec 27, 2011	16.15	16.26	16.04	16.17	1,906,695	-0.00(-0.03%)
Dec 23, 2011	16.11	16.18	15.97	16.18	3,040,606	+0.40(+2.51%)
Dec 21, 2011	15.89	15.97	15.54	15.78	5,081,115	-0.10(-0.64%)
Dec 20, 2011	15.42	15.98	15.34	15.88	5,969,559	+0.77(+5.10%)
Dec 19, 2011	15.57	15.67	15.07	15.11	4,985,659	-0.32(-2.04%)
Dec 16, 2011	15.64	15.89	15.38	15.43	9,619,352	-0.07(-0.44%)
Dec 15, 2011	15.73	15.85	15.47	15.50	5,699,842	-0.09(-0.55%)
Dec 14, 2011	15.59	15.70	15.28	15.58	7,456,116	-0.13(-0.85%)
Dec 13, 2011	16.26	16.48	15.57	15.72	6,664,873	-0.45(-2.79%)
Dec 12, 2011	16.62	16.63	15.80	16.17	8,537,834	-0.59(-3.54%)
Dec 09, 2011	16.35	16.83	16.31	16.76	6,617,820	+0.57(+3.51%)
Dec 08, 2011	16.54	16.76	16.15	16.19	5,968,748	-0.43(-2.59%)
Dec 07, 2011	16.80	16.82	16.37	16.62	6,552,432	-0.25(-1.46%)
Dec 06, 2011	17.02	17.07	16.77	16.87	5,143,991	-0.08(-0.44%)
Dec 05, 2011	17.18	17.20	16.80	16.94	8,270,121	+0.08(+0.50%)
Dec 02, 2011	17.08	17.26	16.84	16.86	4,938,949	-0.00(-0.02%)

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.