Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	16.24	16.34	15.91	16.15	6,991,902	-0.12(-0.71%)
May 30, 2012	16.59	16.64	16.15	16.27	5,521,460	-0.52(-3.10%)
May 29, 2012	16.64	16.96	16.58	16.79	5,401,966	+0.30(+1.82%)
May 25, 2012	16.59	16.64	16.45	16.49	3,460,501	-0.06(-0.39%)
May 24, 2012	16.77	16.79	16.37	16.55	5,168,287	-0.17(-1.03%)
May 23, 2012	16.42	16.77	16.27	16.73	4,936,385	+0.12(+0.70%)
May 22, 2012	16.60	16.73	16.48	16.61	4,514,845	+0.05(+0.31%)
May 21, 2012	16.19	16.62	16.17	16.56	6,173,025	+0.40(+2.45%)
May 18, 2012	16.34	16.39	16.12	16.16	6,059,834	-0.13(-0.82%)
May 17, 2012	16.66	16.73	16.18	16.30	8,720,402	-0.42(-2.50%)
May 16, 2012	16.75	16.99	16.62	16.71	7,219,113	+0.05(+0.31%)
May 15, 2012	16.80	16.95	16.63	16.66	5,732,453	-0.19(-1.12%)
May 14, 2012	16.61	17.04	16.57	16.85	6,039,597	+0.01(+0.08%)
May 11, 2012	16.71	17.23	16.46	16.84	11,505,166	-0.04(-0.23%)
May 10, 2012	17.50	17.64	16.45	16.87	22,214,494	-0.44(-2.54%)
May 09, 2012	17.30	17.54	17.21	17.32	6,236,035	-0.27(-1.53%)
May 08, 2012	17.41	17.61	17.28	17.58	6,322,777	+0.03(+0.15%)
May 07, 2012	17.58	17.68	17.42	17.56	4,761,910	-0.01(-0.07%)
May 04, 2012	17.77	17.93	17.44	17.57	5,777,301	-0.39(-2.17%)
May 03, 2012	18.33	18.33	17.91	17.96	7,621,498	-0.46(-2.48%)
May 02, 2012	18.05	18.45	17.98	18.42	7,523,244	+0.26(+1.44%)
May 01, 2012	18.36	18.47	18.06	18.16	7,630,505	-0.21(-1.16%)
Apr 30, 2012	18.63	18.67	18.23	18.37	4,869,476	-0.33(-1.78%)
Apr 27, 2012	18.58	18.77	18.47	18.71	4,604,956	+0.26(+1.41%)
Apr 26, 2012	18.19	18.51	18.11	18.44	6,369,129	+0.23(+1.27%)
Apr 25, 2012	18.30	18.32	18.06	18.21	7,064,704	+0.15(+0.83%)
Apr 24, 2012	18.38	18.45	17.89	18.06	9,299,244	+0.12(+0.67%)
Apr 23, 2012	17.86	17.97	17.56	17.94	9,017,018	-0.12(-0.64%)
Apr 20, 2012	18.23	18.36	18.03	18.06	7,414,701	-0.12(-0.68%)
Apr 19, 2012	18.20	18.62	18.04	18.18	6,137,105	-0.08(-0.42%)
Apr 18, 2012	18.49	18.49	18.20	18.26	7,916,128	-0.36(-1.95%)
Apr 17, 2012	18.54	18.79	18.33	18.62	6,277,288	+0.21(+1.11%)
Apr 16, 2012	18.34	18.52	18.21	18.42	5,839,074	+0.13(+0.73%)
Apr 13, 2012	18.42	18.46	18.24	18.29	5,197,822	-0.23(-1.26%)
Apr 12, 2012	18.15	18.59	18.08	18.52	5,414,063	+0.36(+1.99%)
Apr 11, 2012	18.88	18.94	17.82	18.16	19,665,126	-0.50(-2.70%)
Apr 10, 2012	19.06	19.06	18.56	18.66	5,580,280	-0.41(-2.13%)
Apr 09, 2012	19.37	19.37	19.03	19.07	5,924,212	-0.59(-3.00%)
Apr 05, 2012	19.51	19.77	19.51	19.66	4,793,803	+0.02(+0.11%)
Apr 04, 2012	19.74	19.77	19.49	19.64	6,478,836	-0.32(-1.59%)
Apr 03, 2012	20.13	20.63	19.81	19.95	9,164,941	-0.21(-1.04%)
Apr 02, 2012	19.98	20.26	19.78	20.16	4,760,716	+0.13(+0.66%)
Mar 30, 2012	20.25	20.25	19.89	20.03	4,151,245	-0.01(-0.04%)
Mar 29, 2012	19.84	20.07	19.68	20.04	3,049,707	+0.10(+0.52%)
Mar 28, 2012	20.22	20.31	19.69	19.94	4,285,583	-0.32(-1.56%)
Mar 27, 2012	20.52	20.53	20.23	20.25	3,524,588	-0.08(-0.38%)
Mar 26, 2012	20.09	20.34	20.04	20.33	4,176,601	+0.46(+2.32%)
Mar 23, 2012	19.86	19.93	19.52	19.87	3,163,173	+0.10(+0.50%)
Mar 22, 2012	19.84	19.90	19.50	19.77	4,341,856	-0.25(-1.24%)
Mar 21, 2012	20.03	20.09	19.86	20.02	2,745,300	-0.04(-0.21%)
Mar 20, 2012	20.16	20.16	19.83	20.06	4,226,939	-0.19(-0.93%)
Mar 19, 2012	20.18	20.43	20.14	20.25	4,084,958	-0.01(-0.06%)
Mar 16, 2012	20.38	20.53	20.22	20.26	6,214,845	-0.16(-0.80%)
Mar 15, 2012	20.28	20.46	20.03	20.43	4,835,360	+0.17(+0.84%)
Mar 14, 2012	20.10	20.44	20.07	20.25	4,504,648	+0.10(+0.49%)
Mar 13, 2012	19.77	20.17	19.70	20.16	4,899,215	+0.53(+2.68%)
Mar 12, 2012	19.61	19.70	19.44	19.63	3,574,863	+0.02(+0.09%)
Mar 09, 2012	19.39	19.73	19.32	19.61	3,876,233	+0.25(+1.28%)
Mar 08, 2012	19.30	19.56	19.25	19.36	4,738,432	+0.27(+1.43%)
Mar 07, 2012	18.91	19.22	18.90	19.09	3,987,219	+0.21(+1.11%)
Mar 06, 2012	19.08	19.13	18.77	18.88	5,233,680	-0.37(-1.93%)
Mar 05, 2012	19.19	19.29	18.99	19.25	5,306,570	+0.04(+0.22%)
Mar 02, 2012	19.62	19.65	19.12	19.21	7,269,069	-0.48(-2.43%)

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.