Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	19.20	19.22	19.01	19.07	4,115,914	-0.10(-0.54%)
Nov 29, 2012	19.22	19.31	19.11	19.18	3,368,419	+0.02(+0.09%)
Nov 28, 2012	18.60	19.16	18.60	19.16	4,494,925	+0.42(+2.25%)
Nov 27, 2012	18.69	18.97	18.67	18.74	4,171,698	-0.04(-0.23%)
Nov 26, 2012	18.64	18.84	18.60	18.78	3,594,548	+0.10(+0.51%)
Nov 23, 2012	18.57	18.76	18.37	18.69	2,105,821	+0.22(+1.17%)
Nov 21, 2012	18.39	18.59	18.26	18.47	3,951,690	+0.08(+0.45%)
Nov 20, 2012	18.27	18.44	18.22	18.39	3,590,715	+0.01(+0.07%)
Nov 19, 2012	18.38	18.46	18.21	18.38	4,897,034	+0.21(+1.17%)
Nov 16, 2012	18.12	18.26	17.95	18.16	7,244,235	+0.03(+0.14%)
Nov 15, 2012	18.06	18.21	17.87	18.14	6,623,297	+0.09(+0.51%)
Nov 14, 2012	18.61	18.66	18.01	18.05	5,959,542	-0.44(-2.39%)
Nov 13, 2012	18.44	18.78	18.40	18.49	3,679,757	-0.11(-0.58%)
Nov 12, 2012	18.67	18.71	18.51	18.60	2,886,812	+0.01(+0.07%)
Nov 09, 2012	18.71	18.80	18.56	18.58	4,415,284	-0.09(-0.46%)
Nov 08, 2012	18.79	19.01	18.64	18.67	5,517,223	-0.17(-0.92%)
Nov 07, 2012	19.31	19.47	18.83	18.84	8,601,611	-0.65(-3.35%)
Nov 06, 2012	19.55	19.68	19.46	19.49	6,326,603	+0.03(+0.16%)
Nov 05, 2012	19.36	19.56	19.30	19.46	5,785,383	+0.02(+0.09%)
Nov 02, 2012	19.59	19.74	19.15	19.45	12,592,099	-0.13(-0.68%)
Nov 01, 2012	18.79	19.68	18.67	19.58	11,096,880	+0.84(+4.50%)
Oct 31, 2012	18.79	18.80	18.53	18.74	5,755,922	+0.01(+0.07%)
Oct 26, 2012	18.58	18.73	18.73	18.73	10,729,548	+0.24(+1.31%)
Oct 25, 2012	18.22	18.60	17.73	18.48	24,261,382	+1.39(+8.11%)
Oct 24, 2012	17.53	17.56	17.09	17.10	8,084,614	-0.41(-2.32%)
Oct 23, 2012	17.48	17.52	17.29	17.50	5,960,743	+0.04(+0.25%)
Oct 19, 2012	17.67	17.67	17.37	17.46	10,168,107	-0.19(-1.05%)
Oct 18, 2012	17.65	17.71	17.56	17.65	6,277,119	-0.03(-0.17%)
Oct 17, 2012	17.65	17.70	17.55	17.68	4,635,112	+0.03(+0.17%)
Oct 16, 2012	17.52	17.69	17.52	17.65	2,965,494	+0.24(+1.39%)
Oct 15, 2012	17.47	17.50	17.30	17.40	4,152,097	+0.06(+0.32%)
Oct 12, 2012	17.35	17.52	17.28	17.35	4,791,690	+0.11(+0.63%)
Oct 11, 2012	17.46	17.46	17.21	17.24	6,667,942	-0.03(-0.20%)
Oct 10, 2012	17.28	17.42	17.07	17.27	11,665,605	-0.39(-2.23%)
Oct 09, 2012	17.98	17.99	17.66	17.67	5,206,346	-0.23(-1.28%)
Oct 08, 2012	17.77	18.00	17.75	17.90	2,910,978	+0.01(+0.07%)
Oct 05, 2012	18.15	18.18	17.79	17.88	4,609,731	-0.10(-0.56%)
Oct 04, 2012	17.74	18.01	17.46	17.98	7,381,953	+0.27(+1.52%)
Oct 03, 2012	17.61	17.76	17.53	17.71	4,963,278	+0.08(+0.47%)
Oct 02, 2012	17.61	17.71	17.46	17.63	4,784,909	+0.09(+0.52%)
Oct 01, 2012	17.37	17.64	17.30	17.54	4,821,913	+0.25(+1.45%)
Sep 28, 2012	17.26	17.37	17.11	17.29	4,360,141	-0.06(-0.32%)
Sep 27, 2012	17.27	17.48	17.18	17.35	3,251,077	+0.11(+0.61%)
Sep 26, 2012	17.21	17.41	17.04	17.24	5,924,741	-0.28(-1.59%)
Sep 25, 2012	17.97	17.97	17.49	17.52	5,987,601	-0.38(-2.10%)
Sep 24, 2012	17.88	17.97	17.77	17.90	3,465,592	-0.03(-0.14%)
Sep 21, 2012	18.15	18.23	17.91	17.92	7,188,589	-0.21(-1.13%)
Sep 20, 2012	18.11	18.18	17.90	18.13	4,764,048	-0.14(-0.77%)
Sep 19, 2012	18.23	18.36	18.12	18.27	5,649,135	+0.06(+0.36%)
Sep 18, 2012	18.35	18.41	18.13	18.20	4,388,725	-0.19(-1.06%)
Sep 17, 2012	18.56	18.58	18.32	18.40	3,911,059	-0.20(-1.09%)
Sep 14, 2012	18.09	18.74	18.02	18.60	8,259,845	+0.53(+2.94%)
Sep 13, 2012	17.90	18.33	17.55	18.07	5,887,961	+0.16(+0.92%)
Sep 12, 2012	17.55	18.08	17.53	17.90	8,574,561	-0.12(-0.65%)
Sep 11, 2012	17.89	18.10	17.89	18.02	3,629,495	+0.08(+0.43%)
Sep 10, 2012	18.01	18.10	17.79	17.94	2,809,811	-0.08(-0.43%)
Sep 07, 2012	17.87	18.14	17.81	18.02	4,011,309	+0.30(+1.71%)
Sep 06, 2012	17.12	17.72	17.11	17.72	5,542,215	+0.77(+4.56%)
Sep 05, 2012	16.98	17.22	16.83	16.95	5,024,411	+0.03(+0.18%)

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.