Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	11.40	11.74	11.36	11.62	6,302,686	+0.24(+2.11%)
Dec 30, 2008	10.94	11.38	10.93	11.38	5,403,763	+0.57(+5.26%)
Dec 29, 2008	11.03	11.10	10.65	10.82	3,823,785	-0.27(-2.42%)
Dec 26, 2008	10.30	11.10	10.30	11.08	2,620,137	+0.12(+1.11%)
Dec 24, 2008	10.89	11.01	10.81	10.96	1,814,023	+0.09(+0.86%)
Dec 23, 2008	11.31	11.37	10.75	10.87	6,048,810	-0.25(-2.27%)
Dec 22, 2008	11.68	11.68	10.89	11.12	6,403,385	-0.40(-3.46%)
Dec 19, 2008	11.35	11.75	11.29	11.52	13,153,750	+0.38(+3.43%)
Dec 18, 2008	11.66	11.78	10.99	11.14	11,818,291	-0.46(-3.99%)
Dec 17, 2008	11.40	11.77	11.23	11.60	10,558,837	+0.01(+0.07%)
Dec 16, 2008	11.08	11.61	10.87	11.59	13,466,838	+0.68(+6.22%)
Dec 15, 2008	11.08	11.27	10.75	10.91	9,340,923	-0.06(-0.55%)
Dec 12, 2008	10.88	11.14	10.41	10.97	14,973,304	+0.18(+1.66%)
Dec 11, 2008	11.82	11.82	10.67	10.79	16,703,841	-1.12(-9.41%)
Dec 10, 2008	11.73	12.19	11.40	11.92	17,038,972	-0.44(-3.55%)
Dec 09, 2008	12.41	12.99	11.88	12.36	17,438,242	+0.09(+0.73%)
Dec 08, 2008	11.33	12.44	11.33	12.27	13,067,385	+0.97(+8.56%)
Dec 05, 2008	10.38	11.32	10.14	11.30	11,049,868	+0.80(+7.63%)
Dec 04, 2008	10.84	11.17	10.41	10.50	10,829,180	-0.64(-5.73%)
Dec 03, 2008	10.49	11.17	9.868	11.14	10,491,291	+0.41(+3.83%)
Dec 02, 2008	10.28	10.80	10.10	10.73	9,712,369	+0.68(+6.76%)
Dec 01, 2008	10.98	11.31	10.04	10.05	9,764,722	-1.28(-11.30%)
Nov 28, 2008	11.38	11.52	11.17	11.33	3,934,397	-0.23(-1.97%)
Nov 26, 2008	10.40	11.58	10.33	11.55	8,800,168	+0.91(+8.51%)
Nov 25, 2008	10.60	10.93	10.23	10.65	10,356,959	-0.04(-0.42%)
Nov 24, 2008	10.19	10.82	9.905	10.69	12,855,976	+0.82(+8.32%)
Nov 21, 2008	9.088	9.872	8.950	9.872	18,106,230	+0.89(+9.86%)
Nov 20, 2008	9.474	10.01	8.938	8.986	16,915,912	-0.67(-6.94%)
Nov 19, 2008	10.40	10.59	9.555	9.657	14,307,400	-0.91(-8.65%)
Nov 18, 2008	11.09	11.36	10.05	10.57	16,111,225	-0.59(-5.25%)
Nov 17, 2008	11.12	11.77	10.98	11.16	11,516,415	-0.27(-2.35%)
Nov 14, 2008	11.39	12.13	10.92	11.43	16,250,518	-0.25(-2.16%)
Nov 13, 2008	10.38	11.72	10.15	11.68	20,416,668	+1.35(+13.02%)
Nov 12, 2008	10.40	10.81	10.26	10.33	12,086,760	-0.28(-2.60%)
Nov 11, 2008	10.34	10.86	10.12	10.61	12,663,420	+0.17(+1.64%)
Nov 10, 2008	11.16	11.16	10.23	10.44	7,691,284	-0.39(-3.57%)
Nov 07, 2008	10.89	11.11	10.49	10.82	8,922,540	+0.09(+0.87%)
Nov 06, 2008	11.67	11.79	10.66	10.73	14,163,834	-1.23(-10.26%)
Nov 05, 2008	12.71	12.83	11.92	11.96	10,105,897	-0.77(-6.04%)
Nov 04, 2008	12.25	12.75	11.90	12.73	11,145,494	+0.84(+7.08%)
Nov 03, 2008	11.85	12.25	11.30	11.88	8,459,792	+0.00(+0.00%)
Oct 31, 2008	11.39	12.27	11.08	11.88	15,075,595	+0.52(+4.58%)
Oct 30, 2008	11.25	11.71	11.02	11.36	15,252,611	+0.65(+6.11%)
Oct 29, 2008	10.72	11.39	10.28	10.71	15,201,523	-0.06(-0.53%)
Oct 28, 2008	9.263	10.77	8.982	10.77	18,000,774	+1.71(+18.84%)
Oct 27, 2008	9.287	9.698	9.003	9.060	11,829,717	-0.37(-3.96%)
Oct 24, 2008	9.194	9.807	8.925	9.433	12,740,745	-0.30(-3.05%)
Oct 23, 2008	9.958	10.06	9.096	9.730	17,067,572	-0.19(-1.93%)
Oct 22, 2008	10.57	11.02	9.527	9.921	20,023,836	-0.98(-8.99%)
Oct 21, 2008	11.36	11.68	10.87	10.90	17,323,554	-1.28(-10.51%)
Oct 20, 2008	11.75	12.34	11.56	12.18	7,385,046	+0.41(+3.52%)
Oct 17, 2008	11.27	12.40	11.01	11.77	13,955,546	-0.09(-0.72%)
Oct 16, 2008	11.11	12.01	10.58	11.85	17,019,088	+0.79(+7.17%)
Oct 15, 2008	12.08	12.57	11.04	11.06	13,400,451	-1.32(-10.64%)
Oct 14, 2008	13.75	13.90	12.12	12.38	13,361,575	-0.52(-4.03%)
Oct 13, 2008	12.02	12.98	11.51	12.90	12,473,810	+1.20(+10.29%)
Oct 10, 2008	11.28	12.58	10.47	11.69	21,966,356	+0.46(+4.09%)
Oct 09, 2008	12.68	13.26	11.23	11.23	19,656,476	-1.58(-12.31%)
Oct 08, 2008	12.66	13.43	12.43	12.81	18,672,842	-0.15(-1.19%)
Oct 07, 2008	12.95	14.07	12.89	12.97	14,854,954	-0.56(-4.15%)
Oct 06, 2008	13.15	13.62	12.25	13.53	19,457,454	+0.30(+2.24%)
Oct 03, 2008	13.79	14.12	13.20	13.23	13,277,141	-0.12(-0.91%)
Oct 02, 2008	14.63	14.71	13.30	13.35	20,285,988	-1.36(-9.23%)

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.