Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	15.51	15.69	14.91	15.25	11,382,543	-0.34(-2.20%)
Oct 29, 2009	15.38	15.74	15.15	15.59	9,502,172	+0.52(+3.43%)
Oct 28, 2009	15.33	15.55	15.04	15.07	10,900,879	-0.27(-1.73%)
Oct 27, 2009	15.71	15.85	14.93	15.34	14,872,312	-0.66(-4.13%)
Oct 26, 2009	15.92	16.32	15.71	16.00	8,065,123	+0.08(+0.49%)
Oct 23, 2009	15.99	16.12	15.84	15.92	7,798,692	-0.03(-0.18%)
Oct 22, 2009	15.96	16.06	15.72	15.95	9,925,793	-0.09(-0.56%)
Oct 21, 2009	15.43	16.41	15.43	16.04	11,375,560	+0.19(+1.18%)
Oct 20, 2009	15.56	15.89	15.18	15.85	11,521,263	+0.18(+1.17%)
Oct 19, 2009	15.50	15.81	15.39	15.67	4,249,592	+0.33(+2.15%)
Oct 16, 2009	15.46	15.48	15.04	15.34	5,705,736	-0.20(-1.29%)
Oct 15, 2009	15.18	15.57	15.15	15.54	5,809,256	+0.31(+2.03%)
Oct 14, 2009	15.19	15.28	15.07	15.23	7,083,802	+0.21(+1.38%)
Oct 13, 2009	14.99	15.13	14.86	15.02	4,691,310	-0.05(-0.35%)
Oct 12, 2009	15.29	15.37	14.91	15.07	4,665,659	-0.09(-0.62%)
Oct 09, 2009	15.08	15.22	14.99	15.17	5,680,188	-0.06(-0.40%)
Oct 08, 2009	15.09	15.47	14.97	15.23	5,672,192	+0.41(+2.75%)
Oct 07, 2009	15.00	15.00	14.65	14.82	5,436,679	-0.05(-0.36%)
Oct 06, 2009	14.68	15.19	14.59	14.87	7,879,679	+0.30(+2.04%)
Oct 05, 2009	14.58	14.73	14.38	14.58	9,144,920	+0.07(+0.51%)
Oct 02, 2009	14.39	14.65	14.22	14.50	9,061,889	-0.04(-0.25%)

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.