Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	15.51	15.69	14.91	15.25	11,382,553	-0.34(-2.20%)
Oct 29, 2009	15.38	15.74	15.15	15.59	9,502,180	+0.52(+3.43%)
Oct 28, 2009	15.33	15.55	15.04	15.07	10,900,889	-0.26(-1.73%)
Oct 27, 2009	15.71	15.85	14.93	15.34	14,872,325	-0.66(-4.13%)
Oct 26, 2009	15.92	16.32	15.71	16.00	8,065,130	+0.08(+0.49%)
Oct 23, 2009	15.99	16.12	15.84	15.92	7,798,698	-0.03(-0.18%)
Oct 22, 2009	15.96	16.06	15.72	15.95	9,925,802	-0.09(-0.56%)
Oct 21, 2009	15.43	16.41	15.43	16.04	11,375,570	+0.19(+1.18%)
Oct 20, 2009	15.56	15.89	15.18	15.85	11,521,273	+0.18(+1.17%)
Oct 19, 2009	15.50	15.81	15.39	15.67	4,249,596	+0.33(+2.15%)
Oct 16, 2009	15.46	15.48	15.04	15.34	5,705,741	-0.20(-1.29%)
Oct 15, 2009	15.18	15.57	15.15	15.54	5,809,261	+0.31(+2.03%)
Oct 14, 2009	15.19	15.28	15.07	15.23	7,083,808	+0.21(+1.38%)
Oct 13, 2009	14.99	15.13	14.86	15.02	4,691,314	-0.05(-0.35%)
Oct 12, 2009	15.29	15.37	14.91	15.07	4,665,663	-0.09(-0.62%)
Oct 09, 2009	15.08	15.22	14.99	15.17	5,680,193	-0.06(-0.40%)
Oct 08, 2009	15.09	15.47	14.97	15.23	5,672,197	+0.41(+2.75%)
Oct 07, 2009	15.00	15.00	14.65	14.82	5,436,684	-0.05(-0.36%)
Oct 06, 2009	14.68	15.19	14.59	14.87	7,879,686	+0.30(+2.04%)
Oct 05, 2009	14.58	14.73	14.38	14.58	9,144,928	+0.07(+0.51%)
Oct 02, 2009	14.39	14.65	14.22	14.50	9,061,897	-0.04(-0.25%)
Oct 01, 2009	15.21	15.31	14.52	14.54	9,335,048	-0.83(-5.41%)
Sep 30, 2009	15.49	15.57	14.96	15.37	6,462,257	-0.11(-0.68%)
Sep 29, 2009	15.48	15.68	15.28	15.48	3,574,997	+0.01(+0.08%)
Sep 28, 2009	15.27	15.66	15.13	15.46	4,776,602	+0.34(+2.26%)
Sep 25, 2009	15.00	15.39	15.00	15.12	5,597,549	-0.12(-0.78%)
Sep 24, 2009	15.45	15.56	15.04	15.24	8,885,228	-0.17(-1.08%)
Sep 23, 2009	15.68	15.71	15.24	15.41	20,553,278	-0.22(-1.43%)
Sep 22, 2009	15.84	16.02	15.61	15.63	10,403,969	-0.19(-1.21%)
Sep 21, 2009	15.98	16.17	15.77	15.82	7,041,290	-0.33(-2.04%)
Sep 18, 2009	16.29	16.30	15.94	16.15	9,913,250	-0.04(-0.28%)
Sep 17, 2009	16.03	16.30	16.00	16.20	8,567,134	+0.09(+0.53%)
Sep 16, 2009	15.93	16.23	15.74	16.11	8,698,410	+0.12(+0.76%)
Sep 15, 2009	15.79	16.08	15.79	15.99	6,341,663	-0.06(-0.36%)
Sep 14, 2009	15.59	16.12	15.56	16.05	7,071,961	+0.33(+2.13%)
Sep 11, 2009	15.50	15.86	15.50	15.71	7,255,454	+0.10(+0.63%)
Sep 10, 2009	15.41	15.67	15.20	15.61	7,896,416	+0.09(+0.58%)
Sep 09, 2009	15.01	15.63	14.91	15.52	10,727,314	+0.46(+3.08%)
Sep 08, 2009	14.85	15.24	14.85	15.06	5,777,010	+0.22(+1.46%)
Sep 04, 2009	14.44	14.91	14.29	14.84	7,226,165	+0.39(+2.71%)
Sep 03, 2009	14.32	14.49	14.20	14.45	6,070,653	+0.17(+1.20%)
Sep 02, 2009	14.30	14.40	14.01	14.28	8,524,374	-0.02(-0.11%)
Sep 01, 2009	14.66	15.25	14.23	14.30	10,042,266	-0.44(-3.01%)
Aug 31, 2009	14.84	14.88	14.58	14.74	6,029,231	-0.22(-1.47%)
Aug 28, 2009	15.13	15.26	14.77	14.96	5,509,054	-0.04(-0.24%)
Aug 27, 2009	14.97	15.14	14.66	15.00	7,249,502	-0.04(-0.27%)
Aug 26, 2009	15.24	15.33	14.91	15.04	5,618,556	-0.25(-1.63%)
Aug 25, 2009	15.04	15.45	15.04	15.29	7,756,793	+0.24(+1.63%)
Aug 24, 2009	15.18	15.39	14.95	15.04	5,786,296	-0.11(-0.73%)
Aug 21, 2009	14.66	15.32	14.51	15.15	11,761,985	+0.67(+4.64%)
Aug 20, 2009	14.37	14.57	14.24	14.48	7,402,688	+0.09(+0.65%)
Aug 19, 2009	14.34	14.52	13.92	14.39	6,962,069	+0.06(+0.40%)
Aug 18, 2009	13.80	14.35	13.78	14.33	8,780,972	+0.64(+4.71%)
Aug 17, 2009	14.07	14.07	13.67	13.69	7,875,480	-0.66(-4.58%)
Aug 14, 2009	14.85	14.96	14.13	14.34	9,282,669	-0.61(-4.06%)
Aug 13, 2009	14.83	15.04	14.51	14.95	7,708,714	+0.27(+1.83%)
Aug 12, 2009	14.13	14.86	14.13	14.68	7,968,365	+0.44(+3.12%)
Aug 11, 2009	14.43	14.47	14.13	14.24	6,134,927	-0.37(-2.54%)
Aug 10, 2009	14.59	14.82	14.46	14.61	6,791,912	-0.10(-0.67%)
Aug 07, 2009	14.50	14.77	14.31	14.71	7,619,675	+0.49(+3.41%)
Aug 06, 2009	14.25	14.42	14.08	14.22	6,803,885	-0.01(-0.06%)
Aug 05, 2009	14.42	14.50	13.92	14.23	7,218,326	-0.15(-1.08%)
Aug 04, 2009	14.23	14.43	14.12	14.38	7,702,573	+0.03(+0.23%)

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.