Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	17.69	17.87	17.57	17.69	5,202,257	+0.03(+0.18%)
Nov 29, 2006	17.54	17.76	17.49	17.66	3,928,372	+0.17(+0.98%)
Nov 28, 2006	17.40	17.60	17.36	17.49	4,667,029	+0.06(+0.36%)
Nov 27, 2006	17.21	17.51	17.15	17.43	6,749,722	-0.17(-0.97%)
Nov 24, 2006	17.61	17.80	17.59	17.60	1,564,127	-0.15(-0.87%)
Nov 22, 2006	17.81	17.82	17.42	17.75	4,780,020	-0.08(-0.44%)
Nov 21, 2006	17.83	17.84	17.67	17.83	3,749,341	+0.01(+0.05%)
Nov 20, 2006	18.11	18.11	17.74	17.82	5,308,048	-0.25(-1.41%)
Nov 17, 2006	17.62	18.12	17.56	18.08	7,675,336	+0.42(+2.38%)
Nov 16, 2006	17.56	17.73	17.49	17.66	3,426,348	+0.12(+0.66%)
Nov 15, 2006	17.46	17.68	17.41	17.54	5,723,855	-0.01(-0.06%)
Nov 14, 2006	17.16	17.57	17.12	17.55	7,857,773	+0.35(+2.03%)
Nov 13, 2006	16.91	17.23	16.85	17.20	6,644,621	+0.26(+1.55%)
Nov 10, 2006	16.49	16.98	16.41	16.94	10,013,112	+0.74(+4.57%)
Nov 09, 2006	16.23	16.34	16.15	16.20	2,921,040	-0.06(-0.40%)
Nov 08, 2006	16.09	16.35	15.99	16.27	4,608,884	+0.11(+0.70%)
Nov 07, 2006	16.06	16.18	15.95	16.15	6,251,034	+0.07(+0.42%)
Nov 06, 2006	15.95	16.26	15.90	16.08	4,000,098	+0.22(+1.42%)
Nov 03, 2006	16.09	16.09	15.73	15.86	4,039,997	-0.18(-1.15%)
Nov 02, 2006	15.91	16.12	15.88	16.04	4,123,770	+0.14(+0.85%)

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.