Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.89	15.16	14.83	15.07	5,766,354	-0.05(-0.35%)
Nov 27, 2009	15.09	15.29	14.85	15.12	2,997,724	-0.41(-2.62%)
Nov 25, 2009	15.65	15.66	15.47	15.53	5,957,349	-0.07(-0.44%)
Nov 24, 2009	15.86	15.92	15.42	15.60	4,988,594	-0.23(-1.44%)
Nov 23, 2009	15.81	16.14	15.74	15.83	4,315,393	+0.18(+1.17%)
Nov 20, 2009	16.01	16.01	15.46	15.64	6,279,594	-0.15(-0.98%)
Nov 19, 2009	15.85	15.97	15.63	15.80	4,579,661	-0.24(-1.50%)
Nov 18, 2009	15.95	16.20	15.85	16.04	5,003,127	+0.03(+0.20%)
Nov 17, 2009	16.07	16.07	15.82	16.01	4,713,696	-0.12(-0.76%)
Nov 16, 2009	15.83	16.23	15.82	16.13	4,697,874	+0.29(+1.85%)
Nov 13, 2009	15.78	15.94	15.64	15.83	3,659,314	+0.19(+1.20%)
Nov 12, 2009	15.89	16.07	15.62	15.65	6,534,873	-0.28(-1.76%)
Nov 11, 2009	16.23	16.31	15.83	15.93	6,426,012	-0.12(-0.76%)
Nov 10, 2009	15.90	16.20	15.78	16.05	4,059,967	+0.02(+0.13%)
Nov 09, 2009	15.86	16.09	15.76	16.03	6,812,385	+0.31(+1.96%)
Nov 06, 2009	15.79	15.94	15.56	15.72	5,330,864	-0.12(-0.74%)
Nov 05, 2009	15.26	15.88	15.26	15.84	6,175,549	+0.60(+3.92%)
Nov 04, 2009	15.56	15.73	15.21	15.24	11,297,913	-0.11(-0.74%)
Nov 03, 2009	15.24	15.49	15.09	15.36	8,267,450	+0.17(+1.15%)
Nov 02, 2009	15.27	15.42	14.86	15.18	7,633,232	-0.02(-0.16%)
Oct 30, 2009	15.47	15.65	14.86	15.20	11,414,592	-0.34(-2.20%)
Oct 29, 2009	15.33	15.69	15.11	15.55	9,528,926	+0.52(+3.43%)
Oct 28, 2009	15.29	15.51	14.99	15.03	10,931,572	-0.26(-1.73%)
Oct 27, 2009	15.66	15.81	14.89	15.29	14,914,187	-0.66(-4.13%)
Oct 26, 2009	15.88	16.28	15.67	15.95	8,087,831	+0.08(+0.49%)
Oct 23, 2009	15.95	16.07	15.79	15.88	7,820,650	-0.03(-0.18%)
Oct 22, 2009	15.92	16.02	15.67	15.90	9,953,740	-0.09(-0.56%)
Oct 21, 2009	15.39	16.36	15.39	15.99	11,407,589	+0.19(+1.18%)
Oct 20, 2009	15.52	15.84	15.14	15.81	11,553,702	+0.18(+1.17%)
Oct 19, 2009	15.46	15.77	15.34	15.62	4,261,557	+0.33(+2.15%)
Oct 16, 2009	15.42	15.43	15.00	15.29	5,721,801	-0.20(-1.29%)
Oct 15, 2009	15.14	15.53	15.11	15.49	5,825,612	+0.31(+2.03%)
Oct 14, 2009	15.15	15.23	15.03	15.18	7,103,748	+0.21(+1.38%)
Oct 13, 2009	14.95	15.08	14.82	14.98	4,704,519	-0.05(-0.35%)
Oct 12, 2009	15.25	15.33	14.87	15.03	4,678,796	-0.09(-0.62%)
Oct 09, 2009	15.03	15.18	14.94	15.12	5,696,181	-0.06(-0.40%)
Oct 08, 2009	15.05	15.42	14.93	15.18	5,688,162	+0.41(+2.75%)
Oct 07, 2009	14.96	14.96	14.61	14.78	5,451,987	-0.05(-0.36%)
Oct 06, 2009	14.64	15.15	14.55	14.83	7,901,865	+0.30(+2.04%)
Oct 05, 2009	14.53	14.68	14.34	14.53	9,170,668	+0.07(+0.51%)
Oct 02, 2009	14.35	14.61	14.18	14.46	9,087,404	-0.04(-0.25%)
Oct 01, 2009	15.16	15.27	14.48	14.50	9,361,324	-0.83(-5.41%)
Sep 30, 2009	15.44	15.53	14.92	15.33	6,480,446	-0.11(-0.68%)
Sep 29, 2009	15.43	15.64	15.24	15.43	3,585,059	+0.01(+0.08%)
Sep 28, 2009	15.23	15.61	15.09	15.42	4,790,047	+0.34(+2.26%)
Sep 25, 2009	14.96	15.34	14.96	15.08	5,613,305	-0.12(-0.78%)
Sep 24, 2009	15.40	15.52	15.00	15.20	8,910,238	-0.17(-1.08%)
Sep 23, 2009	15.63	15.67	15.20	15.36	20,611,132	-0.22(-1.43%)
Sep 22, 2009	15.79	15.97	15.57	15.59	10,433,254	-0.19(-1.21%)
Sep 21, 2009	15.94	16.13	15.73	15.78	7,061,109	-0.33(-2.04%)
Sep 18, 2009	16.25	16.25	15.89	16.11	9,941,153	-0.04(-0.28%)
Sep 17, 2009	15.98	16.25	15.95	16.15	8,591,248	+0.09(+0.53%)
Sep 16, 2009	15.89	16.19	15.70	16.07	8,722,894	+0.12(+0.76%)
Sep 15, 2009	15.75	16.04	15.75	15.94	6,359,513	-0.06(-0.36%)
Sep 14, 2009	15.55	16.07	15.52	16.00	7,091,866	+0.33(+2.13%)
Sep 11, 2009	15.46	15.81	15.46	15.67	7,275,877	+0.10(+0.63%)
Sep 10, 2009	15.37	15.62	15.16	15.57	7,918,642	+0.09(+0.58%)
Sep 09, 2009	14.97	15.59	14.86	15.48	10,757,509	+0.46(+3.09%)
Sep 08, 2009	14.81	15.20	14.81	15.02	5,793,270	+0.22(+1.46%)
Sep 04, 2009	14.40	14.86	14.25	14.80	7,246,505	+0.39(+2.71%)
Sep 03, 2009	14.28	14.44	14.16	14.41	6,087,740	+0.17(+1.20%)
Sep 02, 2009	14.26	14.36	13.97	14.24	8,548,368	-0.02(-0.11%)

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.