Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	14.84	14.88	14.58	14.74	6,029,231	-0.22(-1.47%)
Aug 28, 2009	15.13	15.26	14.77	14.96	5,509,054	-0.04(-0.24%)
Aug 27, 2009	14.97	15.14	14.66	15.00	7,249,502	-0.04(-0.27%)
Aug 26, 2009	15.24	15.33	14.91	15.04	5,618,556	-0.25(-1.63%)
Aug 25, 2009	15.04	15.45	15.04	15.29	7,756,793	+0.24(+1.63%)
Aug 24, 2009	15.18	15.39	14.95	15.04	5,786,296	-0.11(-0.73%)
Aug 21, 2009	14.66	15.32	14.51	15.15	11,761,985	+0.67(+4.64%)
Aug 20, 2009	14.37	14.57	14.24	14.48	7,402,688	+0.09(+0.65%)
Aug 19, 2009	14.34	14.52	13.92	14.39	6,962,069	+0.06(+0.40%)
Aug 18, 2009	13.80	14.35	13.78	14.33	8,780,972	+0.64(+4.71%)
Aug 17, 2009	14.07	14.07	13.67	13.69	7,875,480	-0.66(-4.58%)
Aug 14, 2009	14.85	14.96	14.13	14.34	9,282,669	-0.61(-4.06%)
Aug 13, 2009	14.83	15.04	14.51	14.95	7,708,714	+0.27(+1.83%)
Aug 12, 2009	14.13	14.86	14.13	14.68	7,968,365	+0.44(+3.12%)
Aug 11, 2009	14.43	14.47	14.13	14.24	6,134,927	-0.37(-2.54%)
Aug 10, 2009	14.59	14.82	14.46	14.61	6,791,912	-0.10(-0.67%)
Aug 07, 2009	14.50	14.77	14.31	14.71	7,619,675	+0.49(+3.41%)
Aug 06, 2009	14.25	14.42	14.08	14.22	6,803,885	-0.01(-0.06%)
Aug 05, 2009	14.42	14.50	13.92	14.23	7,218,326	-0.15(-1.08%)
Aug 04, 2009	14.23	14.43	14.12	14.38	7,702,573	+0.03(+0.23%)

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.