Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	23.71	23.78	23.31	23.58	6,798,563	-0.11(-0.47%)
Jun 28, 2007	23.69	23.94	23.62	23.70	4,422,332	-0.09(-0.40%)
Jun 27, 2007	23.05	23.80	22.82	23.79	8,423,859	+0.55(+2.37%)
Jun 26, 2007	23.63	23.63	23.12	23.24	5,625,328	-0.11(-0.48%)
Jun 25, 2007	23.74	23.90	23.25	23.35	4,909,859	-0.34(-1.42%)
Jun 22, 2007	24.23	24.25	23.67	23.69	13,782,700	-0.54(-2.25%)
Jun 21, 2007	23.96	24.38	23.88	24.23	5,956,193	+0.21(+0.86%)
Jun 20, 2007	24.53	25.01	24.00	24.03	8,015,963	-0.43(-1.77%)
Jun 19, 2007	24.08	24.57	23.99	24.46	4,854,972	+0.30(+1.26%)
Jun 18, 2007	24.62	24.65	24.15	24.16	5,608,591	-0.41(-1.67%)
Jun 15, 2007	24.67	24.82	24.38	24.57	9,254,157	+0.24(+0.98%)
Jun 14, 2007	24.02	24.71	24.02	24.33	6,927,608	+0.26(+1.08%)
Jun 13, 2007	23.41	24.10	23.31	24.07	6,369,960	+0.69(+2.93%)
Jun 12, 2007	23.63	23.81	23.34	23.38	5,428,490	-0.32(-1.36%)
Jun 11, 2007	23.36	23.84	23.27	23.70	3,410,641	+0.32(+1.37%)
Jun 08, 2007	23.07	23.48	22.75	23.38	7,213,142	+0.17(+0.74%)
Jun 07, 2007	23.33	23.62	23.17	23.21	6,724,758	-0.54(-2.28%)
Jun 06, 2007	24.09	24.09	23.59	23.75	6,304,533	-0.36(-1.49%)
Jun 05, 2007	23.48	24.18	23.29	24.12	9,833,816	+0.51(+2.16%)
Jun 04, 2007	23.39	23.62	23.30	23.61	4,864,306	+0.08(+0.36%)
Jun 01, 2007	23.76	23.89	23.29	23.52	5,839,707	-0.12(-0.53%)
May 31, 2007	23.45	23.86	23.44	23.65	5,543,374	+0.23(+1.00%)
May 30, 2007	23.10	23.41	22.87	23.41	4,561,888	+0.27(+1.18%)
May 29, 2007	23.09	23.41	23.02	23.14	3,007,462	+0.03(+0.12%)
May 25, 2007	22.94	23.23	22.92	23.11	2,766,695	+0.27(+1.16%)
May 24, 2007	23.47	23.58	22.78	22.85	5,404,206	-0.54(-2.33%)
May 23, 2007	23.55	23.91	23.37	23.39	3,673,673	-0.16(-0.68%)
May 22, 2007	23.70	23.75	23.43	23.55	4,176,959	-0.34(-1.44%)
May 21, 2007	23.37	23.91	23.27	23.90	5,545,795	+0.48(+2.07%)
May 18, 2007	23.16	23.47	23.12	23.41	6,542,794	+0.27(+1.16%)
May 17, 2007	23.32	23.42	23.00	23.14	3,881,427	-0.26(-1.12%)
May 16, 2007	23.31	23.41	23.02	23.41	5,478,553	+0.20(+0.86%)
May 15, 2007	23.77	23.81	23.19	23.20	6,645,318	-0.52(-2.20%)
May 14, 2007	23.95	24.00	23.44	23.73	10,193,563	-0.08(-0.32%)
May 11, 2007	23.66	23.91	23.41	23.80	3,331,024	+0.46(+1.96%)
May 10, 2007	23.78	23.84	23.18	23.35	5,217,864	-0.73(-3.03%)
May 09, 2007	23.64	24.10	23.45	24.07	6,885,694	+0.41(+1.74%)
May 08, 2007	23.55	23.67	23.21	23.66	5,411,823	+0.08(+0.36%)
May 07, 2007	23.50	23.76	23.39	23.58	3,765,742	+0.05(+0.21%)
May 04, 2007	23.49	23.89	23.35	23.53	7,818,513	+0.04(+0.16%)
May 03, 2007	23.51	23.53	23.28	23.49	3,972,659	+0.06(+0.27%)
May 02, 2007	23.05	23.44	22.86	23.43	5,707,399	+0.35(+1.51%)
May 01, 2007	22.93	23.10	22.73	23.08	6,065,050	+0.33(+1.43%)
Apr 30, 2007	23.30	23.43	22.76	22.76	7,316,094	-0.62(-2.67%)
Apr 27, 2007	22.90	23.50	22.65	23.38	14,073,050	+0.54(+2.36%)
Apr 26, 2007	23.07	23.07	22.79	22.84	6,688,602	-0.24(-1.04%)
Apr 25, 2007	23.46	23.51	22.95	23.08	11,963,438	-0.37(-1.59%)
Apr 24, 2007	22.67	24.58	22.60	23.45	27,048,216	+2.11(+9.86%)
Apr 23, 2007	20.66	21.48	20.66	21.35	9,872,670	+0.70(+3.39%)
Apr 20, 2007	20.66	20.99	20.42	20.65	8,837,818	+0.37(+1.80%)
Apr 19, 2007	20.15	20.32	19.97	20.28	4,515,678	+0.13(+0.63%)
Apr 18, 2007	20.21	20.28	20.12	20.16	4,346,737	-0.24(-1.17%)
Apr 17, 2007	20.29	20.41	20.21	20.40	3,228,960	+0.16(+0.80%)
Apr 16, 2007	19.98	20.24	19.98	20.23	4,474,450	+0.28(+1.43%)
Apr 13, 2007	20.03	20.12	19.78	19.95	5,315,971	-0.11(-0.55%)
Apr 12, 2007	19.88	20.10	19.71	20.06	4,573,096	-0.01(-0.05%)
Apr 11, 2007	20.20	20.26	19.90	20.07	5,820,320	-0.18(-0.90%)
Apr 10, 2007	20.19	20.31	20.12	20.25	4,883,807	+0.03(+0.13%)
Apr 09, 2007	20.32	20.32	20.08	20.22	4,315,076	-0.02(-0.09%)
Apr 05, 2007	20.21	20.27	20.14	20.24	3,922,360	-0.04(-0.21%)
Apr 04, 2007	20.47	20.56	20.14	20.29	4,755,695	-0.18(-0.87%)
Apr 03, 2007	20.41	20.56	20.22	20.47	6,467,281	+0.35(+1.75%)

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.