Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	23.30	23.43	22.76	22.76	7,316,094	-0.62(-2.67%)
Apr 27, 2007	22.90	23.50	22.65	23.38	14,073,050	+0.54(+2.36%)
Apr 26, 2007	23.07	23.07	22.79	22.84	6,688,602	-0.24(-1.04%)
Apr 25, 2007	23.46	23.51	22.95	23.08	11,963,438	-0.37(-1.59%)
Apr 24, 2007	22.67	24.58	22.60	23.45	27,048,216	+2.11(+9.86%)
Apr 23, 2007	20.66	21.48	20.66	21.35	9,872,670	+0.70(+3.39%)
Apr 20, 2007	20.66	20.99	20.42	20.65	8,837,818	+0.37(+1.80%)
Apr 19, 2007	20.15	20.32	19.97	20.28	4,515,678	+0.13(+0.63%)
Apr 18, 2007	20.21	20.28	20.12	20.16	4,346,737	-0.24(-1.17%)
Apr 17, 2007	20.29	20.41	20.21	20.40	3,228,960	+0.16(+0.80%)
Apr 16, 2007	19.98	20.24	19.98	20.23	4,474,450	+0.28(+1.43%)
Apr 13, 2007	20.03	20.12	19.78	19.95	5,315,971	-0.11(-0.55%)
Apr 12, 2007	19.88	20.10	19.71	20.06	4,573,096	-0.01(-0.05%)
Apr 11, 2007	20.20	20.26	19.90	20.07	5,820,320	-0.18(-0.90%)
Apr 10, 2007	20.19	20.31	20.12	20.25	4,883,807	+0.03(+0.13%)
Apr 09, 2007	20.32	20.32	20.08	20.22	4,315,076	-0.02(-0.09%)
Apr 05, 2007	20.21	20.27	20.14	20.24	3,922,360	-0.04(-0.21%)
Apr 04, 2007	20.47	20.56	20.14	20.29	4,755,695	-0.18(-0.87%)
Apr 03, 2007	20.41	20.56	20.22	20.47	6,467,281	+0.35(+1.75%)
Apr 02, 2007	19.98	20.18	19.85	20.11	6,280,168	+0.22(+1.13%)
Mar 30, 2007	20.10	20.21	19.61	19.89	5,886,452	-0.09(-0.46%)
Mar 29, 2007	19.77	19.99	19.69	19.98	6,870,895	+0.42(+2.16%)
Mar 28, 2007	19.57	19.91	19.55	19.56	9,656,165	-0.22(-1.11%)
Mar 27, 2007	20.34	20.34	19.75	19.78	8,766,537	-0.64(-3.15%)
Mar 26, 2007	20.33	20.44	20.04	20.42	6,368,089	+0.05(+0.25%)
Mar 23, 2007	20.71	20.75	20.29	20.37	9,583,656	-0.49(-2.34%)
Mar 22, 2007	21.01	21.20	20.79	20.86	8,136,941	-0.08(-0.40%)
Mar 21, 2007	20.49	20.96	20.27	20.94	8,012,206	+0.48(+2.36%)
Mar 20, 2007	20.24	20.49	20.16	20.46	7,639,604	+0.25(+1.26%)
Mar 19, 2007	19.79	20.25	19.73	20.20	8,470,740	+0.60(+3.08%)
Mar 16, 2007	19.38	19.76	19.36	19.60	10,404,256	+0.16(+0.81%)
Mar 15, 2007	19.17	19.57	19.17	19.44	5,872,557	+0.10(+0.52%)
Mar 14, 2007	18.87	19.43	18.82	19.34	9,726,036	+0.59(+3.14%)
Mar 13, 2007	19.35	19.20	18.70	18.75	7,087,680	-0.60(-3.11%)
Mar 12, 2007	19.27	19.44	19.21	19.35	5,533,687	+0.06(+0.32%)
Mar 09, 2007	19.20	19.47	19.14	19.29	6,164,648	+0.36(+1.89%)
Mar 08, 2007	18.92	19.06	18.72	18.93	5,003,633	+0.16(+0.84%)
Mar 07, 2007	18.54	18.90	18.48	18.78	5,832,296	+0.15(+0.79%)
Mar 06, 2007	18.48	18.75	18.22	18.63	8,117,252	+0.27(+1.45%)
Mar 05, 2007	18.49	18.67	18.22	18.37	6,447,215	-0.17(-0.91%)
Mar 02, 2007	18.60	18.76	18.44	18.53	6,684,671	-0.30(-1.61%)
Mar 01, 2007	18.62	19.10	18.26	18.84	8,852,200	+0.01(+0.04%)
Feb 28, 2007	18.84	19.08	18.72	18.83	7,032,306	-0.04(-0.19%)
Feb 27, 2007	19.67	19.80	18.85	18.86	8,249,744	-1.16(-5.78%)
Feb 26, 2007	20.00	20.08	19.79	20.02	5,337,653	+0.18(+0.92%)
Feb 23, 2007	20.10	20.11	19.76	19.84	4,760,113	-0.20(-1.00%)
Feb 22, 2007	20.03	20.04	19.73	20.04	3,989,890	-0.00(-0.01%)
Feb 21, 2007	19.95	20.06	19.79	20.04	6,831,878	+0.05(+0.24%)
Feb 20, 2007	19.61	20.02	19.40	19.99	5,794,645	+0.25(+1.29%)
Feb 16, 2007	19.52	19.87	19.50	19.74	6,231,644	+0.19(+0.96%)
Feb 15, 2007	19.52	19.69	19.45	19.55	5,216,665	-0.05(-0.28%)
Feb 14, 2007	18.97	19.61	18.93	19.61	7,512,297	+0.68(+3.58%)
Feb 13, 2007	18.75	18.96	18.73	18.93	4,088,569	+0.19(+1.00%)
Feb 12, 2007	18.56	18.86	18.51	18.74	6,460,988	+0.12(+0.66%)
Feb 09, 2007	18.93	19.01	18.54	18.62	4,910,811	-0.20(-1.05%)
Feb 08, 2007	19.06	19.08	18.54	18.82	8,875,126	-0.25(-1.34%)
Feb 07, 2007	18.93	19.21	18.82	19.07	6,133,120	+0.19(+0.99%)
Feb 06, 2007	18.89	18.91	18.54	18.89	7,897,075	+0.11(+0.56%)
Feb 05, 2007	18.89	19.03	18.77	18.78	9,147,857	-0.12(-0.66%)
Feb 02, 2007	18.43	18.93	18.40	18.90	8,794,405	+0.48(+2.60%)

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.