Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	19.37	19.82	19.19	19.23	8,939,642	-0.04(-0.21%)
Apr 29, 2008	19.13	19.40	18.99	19.27	5,063,810	+0.14(+0.74%)
Apr 28, 2008	19.07	19.37	18.93	19.13	4,438,612	+0.13(+0.71%)
Apr 25, 2008	19.22	19.44	18.75	19.00	5,537,463	-0.18(-0.95%)
Apr 24, 2008	19.24	19.49	18.67	19.18	5,689,744	-0.02(-0.13%)
Apr 23, 2008	18.98	19.39	18.72	19.20	6,092,855	+0.22(+1.13%)
Apr 22, 2008	18.70	19.75	18.70	18.99	9,488,074	-1.35(-6.63%)
Apr 21, 2008	19.33	20.49	19.32	20.34	10,399,256	+0.56(+2.81%)
Apr 18, 2008	19.46	19.81	19.34	19.78	9,277,486	+0.86(+4.55%)
Apr 17, 2008	19.40	19.40	18.80	18.92	5,777,871	-0.17(-0.87%)
Apr 16, 2008	18.54	19.11	18.43	19.09	10,453,001	+0.80(+4.38%)
Apr 15, 2008	18.01	18.29	17.95	18.29	9,127,542	+0.23(+1.28%)
Apr 14, 2008	18.01	18.30	18.01	18.05	8,760,835	-0.11(-0.58%)
Apr 11, 2008	18.18	18.59	18.01	18.16	10,710,958	-0.67(-3.54%)
Apr 10, 2008	18.77	18.96	18.61	18.83	7,444,502	+0.07(+0.35%)
Apr 09, 2008	19.49	19.50	18.63	18.76	6,684,519	-0.55(-2.84%)
Apr 08, 2008	19.57	19.59	19.11	19.31	8,412,554	-0.29(-1.47%)
Apr 07, 2008	19.79	20.01	19.48	19.60	5,850,782	-0.02(-0.08%)
Apr 04, 2008	19.40	19.96	19.13	19.61	7,654,649	+0.37(+1.92%)
Apr 03, 2008	19.52	19.56	18.87	19.24	7,101,162	-0.18(-0.94%)
Apr 02, 2008	19.36	19.76	19.27	19.43	7,351,010	-0.06(-0.29%)
Apr 01, 2008	18.70	19.48	18.52	19.48	9,897,897	+1.19(+6.53%)
Mar 31, 2008	18.28	18.51	18.01	18.29	7,071,302	+0.35(+1.93%)
Mar 28, 2008	17.93	18.98	17.91	17.94	8,189,303	-0.46(-2.50%)
Mar 27, 2008	18.79	18.90	18.36	18.40	6,811,330	-0.33(-1.78%)
Mar 26, 2008	18.82	19.06	18.47	18.74	5,362,455	-0.35(-1.85%)
Mar 25, 2008	19.45	19.46	18.82	19.09	10,711,726	-0.07(-0.34%)
Mar 24, 2008	19.04	19.56	18.87	19.16	8,614,725	+0.06(+0.30%)
Mar 21, 2008	18.67	19.13	18.39	19.10	10,261,309	+0.00(+0.00%)
Mar 20, 2008	18.67	19.13	18.39	19.10	10,261,309	+0.49(+2.64%)
Mar 19, 2008	19.57	19.68	18.61	18.61	7,428,547	-0.61(-3.18%)
Mar 18, 2008	18.23	19.25	18.12	19.22	10,360,862	+1.25(+6.93%)
Mar 17, 2008	18.74	18.75	17.65	17.97	9,938,520	-0.51(-2.75%)
Mar 14, 2008	18.39	19.26	18.18	18.48	14,576,951	+0.26(+1.41%)
Mar 13, 2008	17.66	18.33	17.32	18.22	7,471,126	+0.13(+0.74%)
Mar 12, 2008	18.13	18.55	18.00	18.09	6,641,132	+0.08(+0.45%)
Mar 11, 2008	17.13	18.01	16.91	18.01	9,940,747	+1.16(+6.90%)
Mar 10, 2008	17.14	17.24	16.72	16.85	8,225,146	-0.29(-1.68%)
Mar 07, 2008	17.40	17.64	16.77	17.14	10,937,492	-0.45(-2.57%)
Mar 06, 2008	17.92	18.08	17.57	17.59	8,374,876	-0.33(-1.86%)
Mar 05, 2008	17.77	18.37	17.68	17.92	11,321,220	+0.21(+1.19%)
Mar 04, 2008	17.55	17.81	17.20	17.71	10,161,383	+0.01(+0.05%)
Mar 03, 2008	17.66	18.01	17.48	17.70	8,381,632	+0.07(+0.39%)
Feb 29, 2008	18.11	18.11	17.60	17.63	10,592,985	-0.67(-3.64%)
Feb 28, 2008	18.26	18.41	17.94	18.30	7,499,431	-0.19(-1.01%)
Feb 27, 2008	18.55	18.84	18.16	18.48	6,524,487	-0.18(-0.98%)
Feb 26, 2008	18.34	18.85	18.18	18.67	7,944,538	+0.33(+1.82%)
Feb 25, 2008	17.68	18.39	17.63	18.33	6,908,815	+0.65(+3.70%)
Feb 22, 2008	17.76	18.00	17.19	17.68	6,532,816	+0.05(+0.30%)
Feb 21, 2008	18.13	18.69	17.53	17.63	8,873,125	-0.47(-2.60%)
Feb 20, 2008	17.45	18.16	17.45	18.10	8,610,208	+0.64(+3.65%)
Feb 19, 2008	17.70	18.03	17.42	17.46	7,130,871	+0.11(+0.63%)
Feb 18, 2008	17.48	17.63	17.15	17.35	7,695,431	+0.00(+0.00%)
Feb 15, 2008	17.48	17.63	17.15	17.35	7,695,431	-0.21(-1.20%)
Feb 14, 2008	18.31	18.41	17.45	17.56	7,961,143	-0.92(-4.97%)
Feb 13, 2008	17.99	18.52	17.99	18.48	7,207,987	+0.81(+4.60%)
Feb 12, 2008	17.64	18.18	17.48	17.67	10,115,784	-0.05(-0.28%)
Feb 11, 2008	17.59	17.78	17.37	17.72	5,057,204	+0.23(+1.30%)
Feb 08, 2008	17.59	17.92	17.20	17.49	7,053,607	-0.45(-2.51%)
Feb 07, 2008	17.47	18.25	17.45	17.94	9,947,939	+0.34(+1.94%)
Feb 06, 2008	17.31	18.13	17.14	17.60	12,450,489	+0.49(+2.87%)
Feb 05, 2008	17.68	17.87	17.07	17.11	12,748,108	-1.19(-6.49%)
Feb 04, 2008	18.82	18.84	18.27	18.29	7,092,617	-0.56(-2.95%)

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.