Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	21.89	22.23	21.66	22.09	7,784,399	-0.13(-0.57%)
Nov 29, 2010	22.22	22.29	21.79	22.22	5,025,012	-0.21(-0.93%)
Nov 26, 2010	22.45	22.56	22.17	22.42	2,062,383	-0.21(-0.92%)
Nov 24, 2010	21.85	22.63	22.63	22.63	6,823,887	+0.98(+4.55%)
Nov 23, 2010	21.65	21.74	21.43	21.65	6,032,196	-0.39(-1.77%)
Nov 22, 2010	22.07	22.10	21.71	22.04	6,072,247	-0.16(-0.74%)
Nov 19, 2010	21.88	22.26	21.77	22.20	6,300,428	+0.29(+1.33%)
Nov 18, 2010	21.51	22.01	21.46	21.91	7,251,725	+0.73(+3.45%)
Nov 17, 2010	21.09	21.31	20.94	21.18	3,891,919	+0.09(+0.41%)
Nov 16, 2010	21.40	21.49	20.88	21.10	8,101,702	-0.51(-2.37%)
Nov 15, 2010	21.74	21.88	21.59	21.61	4,166,895	-0.00(-0.02%)
Nov 12, 2010	21.89	21.89	21.37	21.61	4,994,669	-0.47(-2.11%)
Nov 11, 2010	21.70	22.10	21.60	22.08	5,035,016	+0.00(+0.02%)
Nov 10, 2010	21.85	22.14	21.66	22.07	4,687,235	+0.16(+0.71%)
Nov 09, 2010	22.41	22.45	21.76	21.92	7,348,044	-0.47(-2.12%)
Nov 08, 2010	22.41	22.59	22.18	22.39	6,427,804	-0.21(-0.94%)
Nov 05, 2010	22.58	22.70	22.48	22.61	5,315,416	+0.03(+0.15%)
Nov 04, 2010	21.98	22.58	21.97	22.57	8,740,131	+0.96(+4.43%)
Nov 03, 2010	21.78	21.78	21.24	21.62	3,936,818	-0.05(-0.23%)
Nov 02, 2010	21.61	21.76	21.48	21.66	5,745,149	+0.38(+1.81%)
Nov 01, 2010	21.26	21.65	21.08	21.28	6,121,971	+0.31(+1.46%)
Oct 29, 2010	20.87	21.14	20.78	20.97	5,442,759	+0.02(+0.12%)
Oct 28, 2010	21.03	21.03	20.72	20.95	5,038,537	+0.13(+0.63%)
Oct 27, 2010	20.67	20.84	20.41	20.82	7,091,168	-0.07(-0.33%)
Oct 25, 2010	20.89	21.11	20.73	20.89	7,949,588	+0.11(+0.55%)
Oct 22, 2010	20.86	20.86	20.61	20.77	5,383,554	-0.00(-0.02%)
Oct 21, 2010	20.92	21.16	20.61	20.78	7,056,948	-0.01(-0.04%)
Oct 20, 2010	20.36	20.98	20.36	20.79	6,239,332	+0.53(+2.63%)
Oct 19, 2010	20.44	20.48	20.04	20.25	7,528,739	-0.38(-1.84%)
Oct 18, 2010	20.58	20.67	20.44	20.63	4,881,408	-0.02(-0.08%)
Oct 15, 2010	20.65	20.68	20.35	20.65	6,963,167	+0.13(+0.62%)
Oct 14, 2010	20.71	20.85	20.41	20.52	7,171,905	-0.17(-0.83%)
Oct 13, 2010	20.52	20.88	20.47	20.70	7,059,952	+0.29(+1.44%)
Oct 12, 2010	20.54	20.54	20.09	20.40	6,111,280	-0.16(-0.78%)
Oct 11, 2010	20.52	20.67	20.39	20.56	3,731,284	+0.00(+0.00%)
Oct 08, 2010	20.18	20.66	20.03	20.56	6,041,094	+0.42(+2.07%)
Oct 07, 2010	20.21	20.25	19.94	20.14	4,852,036	+0.03(+0.14%)
Oct 06, 2010	20.22	20.45	20.06	20.11	6,552,349	-0.20(-0.99%)
Oct 05, 2010	19.77	20.46	19.60	20.31	9,469,079	+0.85(+4.37%)
Oct 04, 2010	19.70	19.80	19.29	19.46	5,145,309	-0.29(-1.47%)
Oct 01, 2010	19.92	20.08	19.66	19.75	6,405,416	+0.05(+0.27%)
Sep 30, 2010	19.70	19.87	19.42	19.70	9,000,317	+0.23(+1.16%)
Sep 29, 2010	19.28	19.51	19.18	19.48	6,568,047	+0.05(+0.27%)
Sep 28, 2010	19.24	19.48	18.88	19.42	6,298,679	+0.22(+1.17%)
Sep 27, 2010	19.40	19.40	19.07	19.20	7,277,924	-0.32(-1.61%)
Sep 24, 2010	19.29	19.52	19.16	19.51	7,049,509	+0.55(+2.89%)
Sep 23, 2010	18.92	19.18	18.76	18.96	4,770,714	-0.15(-0.79%)
Sep 22, 2010	19.12	19.29	18.98	19.12	4,251,765	-0.05(-0.28%)
Sep 21, 2010	19.16	19.29	19.05	19.17	6,300,871	-0.06(-0.30%)
Sep 20, 2010	18.77	19.27	18.66	19.23	10,025,569	+0.61(+3.27%)
Sep 17, 2010	18.63	18.71	18.38	18.62	11,247,412	+0.05(+0.29%)
Sep 15, 2010	18.48	18.62	18.27	18.56	5,208,261	-0.03(-0.15%)
Sep 14, 2010	18.49	18.69	18.36	18.59	4,616,828	+0.00(+0.00%)
Sep 13, 2010	18.59	18.80	18.48	18.59	5,111,222	+0.21(+1.14%)
Sep 10, 2010	18.20	18.60	18.03	18.38	5,339,541	+0.25(+1.35%)
Sep 09, 2010	18.55	18.59	18.05	18.14	4,839,358	-0.17(-0.92%)
Sep 08, 2010	18.12	18.41	18.09	18.31	6,046,955	+0.21(+1.15%)
Sep 07, 2010	18.43	18.52	18.05	18.10	4,171,272	-0.44(-2.36%)
Sep 03, 2010	18.40	18.69	18.39	18.53	5,552,344	+0.37(+2.03%)
Sep 02, 2010	17.76	18.18	17.74	18.17	6,527,886	+0.40(+2.25%)

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.