Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	18.29	19.30	17.94	19.07	9,299,049	+0.48(+2.58%)
Jan 30, 2008	18.39	19.17	18.10	18.59	9,772,490	-0.01(-0.07%)
Jan 29, 2008	19.20	19.44	18.32	18.60	14,876,433	-0.98(-4.98%)
Jan 28, 2008	19.05	19.71	18.69	19.58	8,731,803	+0.60(+3.15%)
Jan 25, 2008	18.78	19.48	18.71	18.98	19,942,640	+0.23(+1.24%)
Jan 24, 2008	18.50	19.34	18.46	18.75	11,846,034	-0.50(-2.60%)
Jan 23, 2008	17.31	19.51	16.90	19.25	13,742,735	+1.36(+7.61%)
Jan 22, 2008	17.35	18.15	17.18	17.89	9,353,603	-0.19(-1.03%)
Jan 21, 2008	18.40	18.52	17.57	18.07	12,261,459	+0.00(+0.00%)
Jan 18, 2008	18.40	18.52	17.57	18.07	12,261,459	+0.50(+2.82%)
Jan 17, 2008	18.75	19.19	17.57	17.58	11,492,859	-1.38(-7.27%)
Jan 16, 2008	19.33	19.48	18.36	18.96	11,208,408	+0.01(+0.04%)
Jan 15, 2008	19.39	19.71	18.88	18.95	6,886,293	-0.83(-4.19%)
Jan 14, 2008	19.05	19.80	19.05	19.78	4,844,700	+0.75(+3.93%)
Jan 11, 2008	19.67	19.91	18.92	19.03	8,042,757	-0.99(-4.95%)
Jan 10, 2008	19.07	20.30	19.07	20.02	12,352,784	+0.39(+1.97%)
Jan 09, 2008	20.04	20.04	18.88	19.64	9,634,812	+0.03(+0.17%)
Jan 08, 2008	20.94	20.97	19.59	19.60	8,933,474	-1.17(-5.62%)
Jan 07, 2008	20.65	21.12	20.39	20.77	7,527,814	+0.26(+1.29%)
Jan 04, 2008	22.09	22.09	20.43	20.50	8,333,219	-1.05(-4.88%)
Jan 03, 2008	21.44	21.96	21.43	21.56	5,406,280	+0.02(+0.11%)
Jan 02, 2008	22.02	22.57	21.46	21.53	5,562,235	-0.61(-2.75%)
Jan 01, 2008	22.57	22.92	22.12	22.14	4,009,809	+0.00(+0.00%)
Dec 31, 2007	22.57	22.92	22.12	22.14	3,954,032	-0.59(-2.58%)
Dec 28, 2007	22.62	22.89	22.43	22.73	3,017,968	+0.35(+1.54%)
Dec 27, 2007	23.23	23.34	22.38	22.38	4,178,164	-0.87(-3.76%)
Dec 26, 2007	22.79	23.38	22.58	23.26	2,315,373	+0.27(+1.17%)
Dec 24, 2007	23.15	23.28	22.76	22.99	1,331,944	-0.01(-0.04%)
Dec 21, 2007	22.22	23.07	22.04	23.00	12,275,614	+1.16(+5.30%)
Dec 20, 2007	21.38	21.95	21.16	21.84	5,481,174	+0.66(+3.13%)
Dec 19, 2007	21.25	21.42	21.05	21.18	4,772,049	-0.02(-0.08%)
Dec 18, 2007	20.83	21.31	20.76	21.19	6,911,603	+0.69(+3.35%)
Dec 17, 2007	21.31	21.83	20.48	20.50	5,958,547	-1.10(-5.08%)
Dec 14, 2007	21.65	22.15	21.39	21.60	7,213,949	-1.13(-4.97%)
Dec 13, 2007	22.21	22.83	22.21	22.73	6,127,790	+0.30(+1.34%)
Dec 12, 2007	22.61	22.79	22.11	22.43	8,186,978	+0.39(+1.79%)
Dec 11, 2007	23.45	23.61	22.00	22.04	6,627,733	-1.34(-5.72%)
Dec 10, 2007	22.91	23.45	22.72	23.37	5,295,255	+0.47(+2.04%)
Dec 07, 2007	22.38	23.05	22.31	22.91	9,449,943	+0.24(+1.06%)
Dec 06, 2007	22.24	22.75	22.06	22.67	7,835,004	+0.50(+2.24%)
Dec 05, 2007	21.61	22.35	21.13	22.17	9,426,881	+1.60(+7.78%)
Dec 04, 2007	19.95	20.57	19.71	20.57	7,389,783	+0.37(+1.83%)
Dec 03, 2007	20.59	20.78	20.16	20.20	4,751,567	-0.37(-1.80%)
Nov 30, 2007	20.72	20.99	20.44	20.57	5,641,280	+0.07(+0.36%)
Nov 29, 2007	20.32	20.57	20.07	20.50	4,553,013	-0.08(-0.38%)
Nov 28, 2007	19.83	20.58	19.38	20.57	6,475,973	+1.02(+5.20%)
Nov 27, 2007	18.79	19.59	18.79	19.56	7,588,472	+0.73(+3.89%)
Nov 26, 2007	19.53	19.76	18.76	18.83	5,460,952	-0.76(-3.88%)
Nov 23, 2007	19.55	19.80	19.31	19.59	1,895,418	+0.21(+1.07%)
Nov 21, 2007	19.65	19.88	19.10	19.38	6,671,577	+0.09(+0.48%)
Nov 20, 2007	19.08	19.66	18.81	19.29	6,727,231	+0.29(+1.52%)
Nov 19, 2007	19.04	19.22	18.89	19.00	6,713,416	-0.13(-0.70%)
Nov 16, 2007	19.37	19.65	18.92	19.13	19,792,106	-0.24(-1.26%)
Nov 15, 2007	19.89	20.63	19.22	19.37	6,153,278	-0.63(-3.13%)
Nov 14, 2007	20.37	20.51	19.90	20.00	8,657,528	-0.41(-2.01%)
Nov 13, 2007	19.51	20.42	19.45	20.41	15,549,628	+0.95(+4.87%)
Nov 12, 2007	19.51	20.11	19.26	19.46	7,254,142	-0.11(-0.58%)
Nov 09, 2007	20.33	20.86	19.58	19.58	13,237,793	-1.45(-6.90%)
Nov 08, 2007	21.20	21.35	20.48	21.03	14,591,093	-0.14(-0.67%)
Nov 07, 2007	22.21	22.33	21.16	21.17	6,352,734	-1.37(-6.06%)
Nov 06, 2007	22.49	22.94	22.34	22.54	7,136,926	+0.10(+0.43%)
Nov 05, 2007	22.52	22.62	21.81	22.44	6,312,655	+0.07(+0.33%)
Nov 02, 2007	22.12	22.41	21.69	22.37	5,068,879	+0.55(+2.51%)

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.