Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.89	14.23	13.89	14.08	8,230,246	+0.16(+1.14%)
Jul 30, 2009	13.73	14.25	13.57	13.92	13,617,112	+0.59(+4.39%)
Jul 29, 2009	13.22	13.52	12.94	13.34	11,969,283	+0.04(+0.34%)
Jul 28, 2009	13.41	13.75	12.59	13.29	25,692,402	-1.05(-7.31%)
Jul 27, 2009	14.14	14.38	13.82	14.34	9,918,378	+0.28(+2.02%)
Jul 24, 2009	14.14	14.27	13.82	14.06	10,039,506	-0.22(-1.57%)
Jul 23, 2009	13.92	14.40	13.72	14.28	14,316,100	+0.43(+3.14%)
Jul 22, 2009	13.46	13.96	13.21	13.85	13,872,697	+0.31(+2.31%)
Jul 21, 2009	13.48	13.80	13.21	13.53	9,335,050	+0.16(+1.18%)
Jul 20, 2009	13.01	13.49	13.01	13.38	9,788,223	+0.39(+3.00%)
Jul 17, 2009	12.67	13.11	12.61	12.99	9,123,914	+0.22(+1.72%)
Jul 16, 2009	12.79	12.90	12.69	12.77	10,863,635	-0.06(-0.48%)
Jul 15, 2009	12.44	12.90	12.40	12.83	17,001,640	+0.50(+4.02%)
Jul 14, 2009	12.19	12.35	12.08	12.33	8,147,587	+0.14(+1.17%)
Jul 13, 2009	11.88	12.20	11.69	12.19	10,414,355	+0.20(+1.66%)
Jul 10, 2009	11.95	12.11	11.81	11.99	10,032,396	-0.04(-0.30%)
Jul 09, 2009	11.94	12.23	11.75	12.03	13,781,961	+0.19(+1.58%)
Jul 08, 2009	11.93	12.11	11.59	11.84	19,688,878	-0.23(-1.92%)
Jul 07, 2009	12.47	12.56	11.99	12.07	9,698,345	-0.45(-3.60%)
Jul 06, 2009	12.56	12.61	12.22	12.52	9,462,868	-0.13(-1.03%)
Jul 02, 2009	13.20	13.21	12.64	12.65	9,530,932	-0.74(-5.55%)
Jul 01, 2009	13.54	13.75	13.37	13.40	11,816,239	+0.22(+1.63%)
Jun 30, 2009	13.47	13.71	13.07	13.18	10,698,949	-0.15(-1.10%)
Jun 29, 2009	12.96	13.38	12.82	13.33	9,966,105	+0.51(+3.96%)
Jun 26, 2009	12.90	13.08	12.62	12.82	11,146,778	-0.28(-2.14%)
Jun 25, 2009	12.81	13.10	12.42	13.10	7,807,774	+0.45(+3.57%)
Jun 24, 2009	12.53	13.02	12.43	12.65	9,869,798	+0.18(+1.47%)
Jun 23, 2009	12.38	12.56	12.16	12.47	10,114,979	+0.19(+1.52%)
Jun 22, 2009	12.47	12.50	12.19	12.28	8,777,544	-0.49(-3.85%)
Jun 19, 2009	12.70	12.92	12.47	12.77	9,451,474	+0.18(+1.45%)
Jun 18, 2009	12.57	12.85	12.40	12.59	5,862,669	-0.05(-0.39%)
Jun 17, 2009	12.54	12.78	12.25	12.64	12,222,579	+0.09(+0.75%)
Jun 16, 2009	12.58	12.96	12.37	12.54	17,849,980	-0.29(-2.28%)
Jun 15, 2009	13.45	13.45	12.75	12.84	12,813,967	-0.69(-5.08%)
Jun 12, 2009	13.63	13.79	13.34	13.52	9,451,260	-0.24(-1.71%)
Jun 11, 2009	13.81	14.01	13.66	13.76	9,281,151	+0.10(+0.74%)
Jun 10, 2009	14.03	14.22	13.43	13.66	10,014,942	-0.22(-1.61%)
Jun 09, 2009	13.71	13.94	13.55	13.88	8,953,278	-0.12(-0.84%)
Jun 08, 2009	13.58	14.12	13.48	14.00	9,072,863	+0.10(+0.70%)
Jun 05, 2009	14.12	14.28	13.68	13.90	11,498,002	-0.16(-1.13%)
Jun 04, 2009	13.65	14.12	13.39	14.06	10,753,875	+0.39(+2.85%)
Jun 03, 2009	13.82	13.92	13.27	13.67	13,318,390	-0.35(-2.49%)
Jun 02, 2009	13.31	14.20	13.30	14.02	19,876,996	+0.55(+4.11%)
Jun 01, 2009	12.42	13.53	12.36	13.47	16,670,165	+1.33(+10.99%)
May 29, 2009	11.78	12.13	11.55	12.13	7,761,895	+0.26(+2.16%)
May 28, 2009	11.87	11.99	11.43	11.88	9,211,568	+0.12(+1.00%)
May 27, 2009	12.03	12.15	11.71	11.76	8,277,732	-0.27(-2.26%)
May 26, 2009	11.41	12.09	11.35	12.03	9,433,481	+0.54(+4.70%)
May 22, 2009	11.60	11.70	11.35	11.49	7,962,954	-0.05(-0.42%)
May 21, 2009	11.85	11.85	11.33	11.54	11,287,936	-0.49(-4.06%)
May 20, 2009	12.40	12.61	11.96	12.03	8,504,748	-0.32(-2.60%)
May 19, 2009	12.15	12.53	12.06	12.35	8,621,309	+0.04(+0.36%)
May 18, 2009	11.86	12.32	11.71	12.30	12,986,559	+0.56(+4.81%)
May 15, 2009	11.79	12.09	11.58	11.74	16,137,603	-0.30(-2.50%)
May 14, 2009	12.14	12.27	11.80	12.04	10,466,815	+0.02(+0.17%)
May 13, 2009	12.45	12.51	11.91	12.02	14,140,647	-0.63(-4.98%)
May 12, 2009	13.22	13.34	12.28	12.65	16,139,889	-0.53(-4.01%)
May 11, 2009	13.46	13.60	13.05	13.18	9,272,423	-0.48(-3.48%)
May 08, 2009	13.62	14.13	13.45	13.65	12,894,565	+0.24(+1.76%)
May 07, 2009	14.53	14.65	13.19	13.42	16,110,061	-0.94(-6.57%)
May 06, 2009	14.13	14.44	13.72	14.36	8,754,237	+0.37(+2.67%)
May 05, 2009	14.03	14.34	13.49	13.99	11,497,409	-0.30(-2.13%)
May 04, 2009	14.20	14.31	13.98	14.29	11,595,434	+0.27(+1.91%)

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.