Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.67	17.85	17.56	17.59	3,123,080	-0.21(-1.20%)
Dec 28, 2006	17.94	17.99	17.66	17.80	2,680,338	-0.21(-1.19%)
Dec 27, 2006	17.99	18.15	17.94	18.01	2,933,520	+0.21(+1.20%)
Dec 26, 2006	17.63	17.83	17.62	17.80	1,713,251	+0.10(+0.58%)
Dec 22, 2006	17.71	17.97	17.61	17.70	2,665,409	-0.15(-0.85%)
Dec 21, 2006	17.99	18.15	17.71	17.85	4,371,490	-0.09(-0.53%)
Dec 20, 2006	17.67	17.96	17.66	17.94	4,452,606	+0.25(+1.39%)
Dec 19, 2006	17.75	17.87	17.58	17.70	6,977,629	-0.09(-0.50%)
Dec 18, 2006	17.87	17.97	17.61	17.79	5,597,520	-0.02(-0.09%)
Dec 15, 2006	18.13	18.22	17.72	17.80	9,689,363	-0.24(-1.35%)
Dec 14, 2006	18.06	18.26	17.98	18.05	8,956,685	-0.41(-2.25%)
Dec 13, 2006	18.67	18.76	18.32	18.46	8,718,855	-0.02(-0.13%)
Dec 12, 2006	18.46	18.51	18.18	18.48	7,185,317	+0.08(+0.46%)
Dec 11, 2006	18.31	18.57	18.17	18.40	5,263,056	+0.09(+0.50%)
Dec 08, 2006	17.87	18.56	17.76	18.31	5,810,169	+0.46(+2.58%)
Dec 07, 2006	18.18	18.23	17.85	17.85	4,478,318	-0.15(-0.86%)
Dec 06, 2006	18.41	18.48	17.89	18.00	8,471,323	-0.36(-1.93%)
Dec 05, 2006	18.01	18.48	17.78	18.36	8,514,160	+0.47(+2.65%)
Dec 04, 2006	17.62	17.92	17.48	17.88	6,922,897	+0.43(+2.45%)
Dec 01, 2006	17.75	17.75	17.18	17.46	6,514,256	-0.24(-1.35%)
Nov 30, 2006	17.69	17.87	17.57	17.69	5,202,261	+0.03(+0.18%)
Nov 29, 2006	17.54	17.76	17.49	17.66	3,928,375	+0.17(+0.98%)
Nov 28, 2006	17.40	17.60	17.36	17.49	4,667,033	+0.06(+0.36%)
Nov 27, 2006	17.21	17.51	17.15	17.43	6,749,727	-0.17(-0.97%)
Nov 24, 2006	17.61	17.80	17.59	17.60	1,564,129	-0.15(-0.87%)
Nov 22, 2006	17.81	17.82	17.42	17.75	4,780,024	-0.08(-0.44%)
Nov 21, 2006	17.83	17.84	17.67	17.83	3,749,344	+0.01(+0.05%)
Nov 20, 2006	18.11	18.11	17.74	17.82	5,308,052	-0.25(-1.41%)
Nov 17, 2006	17.62	18.12	17.56	18.08	7,675,343	+0.42(+2.38%)
Nov 16, 2006	17.56	17.73	17.49	17.66	3,426,351	+0.12(+0.66%)
Nov 15, 2006	17.46	17.68	17.41	17.54	5,723,860	-0.01(-0.06%)
Nov 14, 2006	17.16	17.57	17.12	17.55	7,857,780	+0.35(+2.03%)
Nov 13, 2006	16.91	17.23	16.85	17.20	6,644,627	+0.26(+1.55%)
Nov 10, 2006	16.49	16.98	16.41	16.94	10,013,121	+0.74(+4.57%)
Nov 09, 2006	16.23	16.34	16.15	16.20	2,921,042	-0.07(-0.40%)
Nov 08, 2006	16.09	16.35	15.99	16.27	4,608,888	+0.11(+0.70%)
Nov 07, 2006	16.06	16.18	15.95	16.15	6,251,040	+0.07(+0.42%)
Nov 06, 2006	15.95	16.26	15.90	16.08	4,000,102	+0.22(+1.42%)
Nov 03, 2006	16.09	16.09	15.73	15.86	4,040,001	-0.18(-1.15%)
Nov 02, 2006	15.91	16.12	15.88	16.04	4,123,774	+0.14(+0.85%)
Nov 01, 2006	15.95	16.25	15.87	15.91	5,509,197	-0.14(-0.84%)
Oct 31, 2006	16.09	16.25	15.85	16.04	6,126,696	-0.08(-0.49%)
Oct 30, 2006	16.05	16.25	16.04	16.12	4,151,719	+0.02(+0.13%)
Oct 27, 2006	16.19	16.34	16.04	16.10	4,731,995	-0.19(-1.16%)
Oct 26, 2006	16.39	16.45	16.15	16.29	7,875,469	-0.13(-0.81%)
Oct 25, 2006	16.52	16.52	16.31	16.42	7,383,757	-0.07(-0.41%)
Oct 24, 2006	16.84	16.93	16.35	16.49	9,580,491	-0.04(-0.23%)
Oct 23, 2006	16.31	16.94	16.16	16.53	8,604,875	+0.11(+0.68%)
Oct 20, 2006	16.55	16.55	16.05	16.42	7,345,286	-0.17(-1.03%)
Oct 19, 2006	16.44	16.77	16.36	16.59	5,926,729	+0.01(+0.08%)
Oct 18, 2006	16.65	16.81	16.47	16.57	4,884,756	+0.07(+0.44%)
Oct 17, 2006	16.51	16.61	16.38	16.50	4,764,682	-0.14(-0.81%)
Oct 16, 2006	16.51	16.75	16.48	16.64	4,650,931	+0.06(+0.36%)
Oct 13, 2006	16.37	16.59	16.32	16.58	3,690,660	+0.17(+1.01%)
Oct 12, 2006	16.21	16.41	15.94	16.41	5,985,228	+0.26(+1.63%)
Oct 11, 2006	16.21	16.21	15.96	16.15	3,879,785	-0.04(-0.25%)
Oct 10, 2006	16.10	16.31	16.04	16.19	6,273,822	+0.12(+0.72%)
Oct 09, 2006	15.99	16.17	15.77	16.07	5,680,865	+0.14(+0.87%)
Oct 06, 2006	15.95	16.06	15.78	15.94	4,586,644	-0.02(-0.14%)
Oct 05, 2006	15.78	16.05	15.68	15.96	6,021,547	+0.11(+0.70%)
Oct 04, 2006	15.49	15.88	15.39	15.85	7,665,796	+0.36(+2.29%)
Oct 03, 2006	15.51	15.56	15.37	15.49	7,910,652	+0.06(+0.40%)

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.