Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	23.71	23.89	22.91	23.10	8,559,399	-0.52(-2.20%)
Sep 27, 2007	23.84	24.09	23.47	23.62	3,868,551	-0.01(-0.03%)
Sep 26, 2007	23.36	23.91	23.25	23.63	4,337,957	+0.45(+1.93%)
Sep 25, 2007	23.14	23.31	22.83	23.18	6,950,401	-0.65(-2.74%)
Sep 24, 2007	24.39	24.44	23.69	23.83	3,617,089	-0.54(-2.23%)
Sep 21, 2007	24.46	24.47	23.99	24.38	8,725,391	+0.25(+1.03%)
Sep 20, 2007	24.40	24.71	24.06	24.13	5,033,069	-0.39(-1.58%)
Sep 19, 2007	23.89	24.81	23.87	24.52	5,380,339	+0.69(+2.90%)
Sep 18, 2007	23.05	24.01	22.81	23.83	6,349,979	+1.04(+4.54%)
Sep 17, 2007	22.97	23.00	22.54	22.79	3,083,798	-0.23(-0.99%)
Sep 14, 2007	22.63	23.20	22.63	23.02	3,272,018	+0.08(+0.33%)
Sep 13, 2007	22.96	23.30	22.52	22.94	4,907,618	+0.22(+0.95%)
Sep 12, 2007	22.48	23.11	22.48	22.73	5,246,481	+0.15(+0.65%)
Sep 11, 2007	22.18	22.63	21.97	22.58	3,872,762	+0.57(+2.61%)
Sep 10, 2007	22.27	22.58	21.64	22.00	3,758,937	-0.09(-0.40%)
Sep 07, 2007	22.67	22.86	21.95	22.09	5,149,223	-0.92(-3.99%)
Sep 06, 2007	23.30	23.49	22.69	23.01	3,964,148	-0.08(-0.33%)
Sep 05, 2007	23.20	23.37	22.86	23.09	4,077,992	-0.38(-1.63%)
Sep 04, 2007	23.26	23.72	22.87	23.47	4,676,071	+0.29(+1.25%)
Aug 31, 2007	22.68	23.28	22.68	23.18	4,212,920	+0.68(+3.02%)
Aug 30, 2007	22.40	22.75	22.05	22.50	2,996,759	+0.02(+0.10%)
Aug 29, 2007	21.79	22.48	21.58	22.48	4,486,983	+0.83(+3.86%)
Aug 28, 2007	22.10	22.34	21.62	21.64	5,195,282	-0.70(-3.12%)
Aug 27, 2007	22.54	22.61	22.22	22.34	3,578,600	-0.26(-1.15%)
Aug 24, 2007	22.06	22.60	21.95	22.60	3,521,875	+0.53(+2.41%)
Aug 23, 2007	22.81	22.81	22.00	22.07	5,704,362	-0.44(-1.94%)
Aug 22, 2007	21.41	22.57	21.24	22.51	7,090,566	+1.18(+5.55%)
Aug 21, 2007	21.23	21.41	21.12	21.32	5,608,248	+0.04(+0.17%)
Aug 20, 2007	20.97	21.35	20.63	21.29	6,387,944	+0.28(+1.35%)
Aug 17, 2007	20.47	21.11	20.29	21.00	11,526,682	+0.79(+3.93%)
Aug 16, 2007	21.18	21.63	19.52	20.21	13,608,320	-1.10(-5.16%)
Aug 15, 2007	21.90	22.53	21.19	21.31	6,785,314	-0.61(-2.78%)
Aug 14, 2007	22.61	22.69	21.91	21.92	5,520,950	-0.58(-2.59%)
Aug 13, 2007	22.26	22.81	21.85	22.50	7,139,880	+0.24(+1.07%)
Aug 10, 2007	21.88	22.58	21.68	22.26	7,058,606	+0.61(+2.82%)
Aug 09, 2007	22.12	22.60	21.60	21.65	8,590,969	-0.54(-2.45%)
Aug 08, 2007	22.33	22.65	21.56	22.20	9,350,802	-0.24(-1.06%)
Aug 07, 2007	22.52	22.77	22.15	22.44	9,873,844	-0.27(-1.19%)
Aug 06, 2007	22.20	22.78	21.72	22.71	9,438,517	+0.85(+3.89%)
Aug 03, 2007	22.02	22.73	21.85	21.86	8,154,054	-0.84(-3.69%)
Aug 02, 2007	22.33	22.71	22.00	22.69	10,738,918	+0.51(+2.30%)
Aug 01, 2007	22.03	22.35	21.65	22.18	9,841,190	+0.01(+0.06%)
Jul 31, 2007	23.03	23.15	22.17	22.17	11,637,286	-0.66(-2.87%)
Jul 30, 2007	21.99	22.92	21.99	22.83	10,776,072	+0.83(+3.79%)
Jul 27, 2007	22.45	22.56	21.88	21.99	15,704,693	-0.46(-2.06%)
Jul 26, 2007	23.52	23.53	21.61	22.45	24,923,940	-1.35(-5.68%)
Jul 25, 2007	24.69	24.88	23.36	23.81	10,901,485	-1.31(-5.23%)
Jul 24, 2007	26.53	26.64	24.75	25.12	9,316,705	-1.22(-4.64%)
Jul 23, 2007	25.71	26.43	25.71	26.34	7,676,617	+0.63(+2.44%)
Jul 20, 2007	26.42	26.42	25.61	25.71	10,274,325	-0.72(-2.73%)
Jul 19, 2007	26.47	26.72	26.38	26.43	8,162,266	-0.01(-0.03%)
Jul 18, 2007	25.77	26.46	25.62	26.44	8,246,979	+0.82(+3.20%)
Jul 17, 2007	25.57	25.83	25.29	25.62	4,875,861	+0.11(+0.44%)
Jul 16, 2007	25.49	25.80	25.44	25.51	7,449,948	+0.10(+0.40%)
Jul 13, 2007	25.08	25.41	24.87	25.41	5,485,063	+0.15(+0.61%)
Jul 12, 2007	24.85	25.26	24.71	25.25	7,886,350	+0.49(+1.97%)
Jul 11, 2007	24.74	24.89	24.48	24.77	6,506,316	-0.07(-0.27%)
Jul 10, 2007	24.97	25.28	24.79	24.83	8,002,659	-0.50(-1.98%)
Jul 09, 2007	24.81	25.74	24.75	25.33	11,495,353	+1.27(+5.28%)
Jul 06, 2007	24.22	24.30	23.99	24.06	5,509,321	-0.13(-0.55%)
Jul 05, 2007	24.11	24.35	23.89	24.20	5,176,710	-0.12(-0.51%)
Jul 03, 2007	24.27	24.37	24.08	24.32	2,597,733	+0.08(+0.31%)

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.