Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	11.42	12.31	11.11	11.92	15,033,267	+0.52(+4.58%)
Oct 30, 2008	11.28	11.74	11.05	11.40	15,209,786	+0.66(+6.11%)
Oct 29, 2008	10.75	11.42	10.31	10.74	15,158,841	-0.06(-0.53%)
Oct 28, 2008	9.289	10.80	9.008	10.80	17,950,234	+1.71(+18.84%)
Oct 27, 2008	9.313	9.725	9.028	9.085	11,796,503	-0.37(-3.96%)
Oct 24, 2008	9.220	9.835	8.951	9.460	12,704,973	-0.30(-3.05%)
Oct 23, 2008	9.986	10.09	9.122	9.758	17,019,650	-0.19(-1.93%)
Oct 22, 2008	10.60	11.05	9.554	9.949	19,967,614	-0.98(-8.99%)
Oct 21, 2008	11.40	11.71	10.90	10.93	17,274,914	-1.28(-10.51%)
Oct 20, 2008	11.79	12.37	11.60	12.22	7,364,311	+0.42(+3.52%)
Oct 17, 2008	11.30	12.44	11.04	11.80	13,916,363	-0.09(-0.72%)
Oct 16, 2008	11.14	12.04	10.61	11.89	16,971,304	+0.79(+7.17%)
Oct 15, 2008	12.11	12.61	11.07	11.09	13,362,827	-1.32(-10.64%)
Oct 14, 2008	13.78	13.94	12.15	12.41	13,324,059	-0.52(-4.03%)
Oct 13, 2008	12.06	13.01	11.55	12.93	12,438,787	+1.21(+10.29%)
Oct 10, 2008	11.31	12.61	10.50	11.73	21,904,680	+0.46(+4.09%)
Oct 09, 2008	12.72	13.30	11.27	11.27	19,601,286	-1.58(-12.31%)
Oct 08, 2008	12.70	13.47	12.47	12.85	18,620,414	-0.15(-1.19%)
Oct 07, 2008	12.99	14.11	12.93	13.00	14,813,245	-0.56(-4.15%)
Oct 06, 2008	13.19	13.65	12.28	13.56	19,402,824	+0.30(+2.24%)
Oct 03, 2008	13.83	14.16	13.24	13.27	13,239,863	-0.12(-0.91%)
Oct 02, 2008	14.67	14.75	13.34	13.39	20,229,030	-1.36(-9.23%)
Oct 01, 2008	15.42	15.48	14.56	14.75	15,657,034	-0.82(-5.24%)
Sep 30, 2008	15.28	15.73	14.90	15.57	13,844,012	+0.80(+5.44%)
Sep 29, 2008	15.77	16.17	14.76	14.76	18,830,414	-1.13(-7.13%)
Sep 26, 2008	15.53	15.98	15.40	15.90	13,531,958	-0.29(-1.76%)
Sep 25, 2008	16.66	16.70	16.14	16.18	9,741,888	-0.20(-1.24%)
Sep 24, 2008	16.50	17.11	16.24	16.38	10,408,614	-0.11(-0.69%)
Sep 23, 2008	16.98	17.18	16.32	16.50	8,260,001	-0.34(-2.01%)
Sep 22, 2008	17.62	17.88	16.82	16.84	9,128,892	-1.08(-6.01%)
Sep 19, 2008	17.46	18.60	16.65	17.91	16,037,102	+0.57(+3.31%)
Sep 18, 2008	17.21	18.19	15.92	17.34	16,589,455	+0.80(+4.86%)
Sep 17, 2008	17.42	17.42	16.42	16.54	18,230,726	-1.08(-6.13%)
Sep 16, 2008	16.54	17.77	16.47	17.62	14,293,572	+0.55(+3.25%)
Sep 15, 2008	16.84	17.70	16.74	17.06	11,078,357	-0.48(-2.72%)
Sep 12, 2008	17.06	17.60	16.85	17.54	8,770,565	+0.17(+0.96%)
Sep 11, 2008	17.07	17.40	16.54	17.37	14,899,272	-0.02(-0.12%)
Sep 10, 2008	17.64	17.72	17.15	17.39	10,071,225	+0.07(+0.40%)
Sep 09, 2008	18.06	18.24	17.31	17.32	11,553,647	-0.62(-3.45%)
Sep 08, 2008	17.37	17.99	17.11	17.94	12,196,554	+0.87(+5.11%)
Sep 05, 2008	16.93	17.18	16.41	17.07	10,578,447	+0.15(+0.92%)
Sep 04, 2008	17.10	17.37	16.91	16.91	13,416,077	-0.31(-1.78%)
Sep 03, 2008	17.52	17.52	16.98	17.22	9,361,220	-0.31(-1.74%)
Sep 02, 2008	18.29	18.44	17.40	17.53	9,247,267	-0.02(-0.14%)
Aug 29, 2008	17.98	18.05	17.53	17.55	6,342,639	-0.44(-2.45%)
Aug 28, 2008	17.44	18.17	17.20	17.99	7,866,874	+0.68(+3.91%)
Aug 27, 2008	17.04	17.35	16.93	17.31	6,430,241	+0.26(+1.53%)
Aug 26, 2008	17.04	17.20	16.80	17.05	5,518,216	+0.02(+0.14%)
Aug 25, 2008	17.53	17.66	16.88	17.03	6,640,041	-0.64(-3.60%)
Aug 22, 2008	17.72	17.93	17.22	17.66	6,499,483	+0.03(+0.18%)
Aug 21, 2008	17.66	17.75	17.37	17.63	5,233,540	-0.19(-1.05%)
Aug 20, 2008	18.02	18.16	17.56	17.82	5,211,360	+0.09(+0.48%)
Aug 19, 2008	18.06	18.24	17.59	17.73	5,858,605	-0.24(-1.32%)
Aug 18, 2008	18.33	18.63	17.84	17.97	7,386,493	-0.29(-1.61%)
Aug 15, 2008	17.49	18.39	17.38	18.26	11,190,347	+0.84(+4.82%)
Aug 14, 2008	16.94	17.67	16.94	17.42	4,645,412	+0.13(+0.75%)
Aug 13, 2008	17.34	17.67	17.12	17.29	5,255,886	-0.21(-1.19%)
Aug 12, 2008	17.33	17.93	17.33	17.50	6,706,482	+0.12(+0.68%)
Aug 11, 2008	17.37	17.84	17.12	17.38	8,103,409	-0.05(-0.30%)
Aug 08, 2008	16.77	17.49	16.66	17.44	6,890,905	+0.64(+3.84%)
Aug 07, 2008	17.35	17.42	16.69	16.79	7,201,075	-0.62(-3.56%)
Aug 06, 2008	16.91	17.55	16.82	17.41	8,576,530	+0.18(+1.04%)
Aug 05, 2008	16.82	17.24	16.59	17.23	8,324,405	+0.70(+4.24%)
Aug 04, 2008	16.71	17.08	16.23	16.53	8,267,133	-0.37(-2.17%)

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.