PACCAR (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	50.97	51.64	50.29	50.61	2,292,836	+0.18(+0.36%)
Nov 29, 2007	49.99	50.62	49.37	50.43	1,850,522	-0.19(-0.38%)
Nov 28, 2007	48.80	50.64	47.69	50.62	2,632,088	+2.50(+5.20%)
Nov 27, 2007	46.23	48.20	46.23	48.12	3,084,251	+1.80(+3.89%)
Nov 26, 2007	48.04	48.61	46.15	46.32	2,219,544	-1.87(-3.88%)
Nov 23, 2007	48.10	48.72	47.51	48.19	770,372	+0.51(+1.07%)
Nov 21, 2007	48.34	48.92	47.00	47.68	2,711,589	+0.23(+0.48%)
Nov 20, 2007	46.95	48.36	46.29	47.45	2,734,209	+0.71(+1.52%)
Nov 19, 2007	46.84	47.30	46.48	46.74	2,728,594	-0.33(-0.70%)
Nov 16, 2007	47.65	48.34	46.55	47.07	8,044,283	-0.60(-1.26%)
Nov 15, 2007	48.94	50.77	47.29	47.67	2,500,932	-1.54(-3.13%)
Nov 14, 2007	50.11	50.47	48.96	49.21	3,518,757	-1.01(-2.01%)
Nov 13, 2007	48.01	50.24	47.85	50.22	6,319,975	+2.33(+4.87%)
Nov 12, 2007	48.01	49.49	47.39	47.89	2,948,366	-0.28(-0.58%)
Nov 09, 2007	50.02	51.33	48.17	48.17	5,380,355	-3.57(-6.90%)
Nov 08, 2007	52.17	52.54	50.38	51.74	5,930,389	-0.35(-0.67%)
Nov 07, 2007	54.65	54.93	52.07	52.09	2,581,999	-3.36(-6.06%)
Nov 06, 2007	55.34	56.43	54.96	55.45	2,900,725	+0.24(+0.43%)
Nov 05, 2007	55.41	55.65	53.67	55.21	2,565,709	+0.18(+0.33%)
Nov 02, 2007	54.42	55.14	53.36	55.03	2,060,190	+1.35(+2.51%)
Nov 01, 2007	55.10	55.80	53.37	53.68	2,387,720	-1.88(-3.38%)
Oct 31, 2007	54.47	55.75	53.89	55.56	2,751,928	+1.74(+3.23%)
Oct 30, 2007	54.20	54.47	53.31	53.82	2,744,185	-0.71(-1.30%)
Oct 29, 2007	55.02	55.44	54.10	54.53	1,646,346	-0.33(-0.60%)
Oct 26, 2007	55.88	56.00	54.32	54.86	2,159,097	+0.05(+0.09%)
Oct 25, 2007	56.37	56.92	53.27	54.81	4,468,429	-1.41(-2.51%)
Oct 24, 2007	53.25	56.37	52.79	56.22	5,590,968	+5.84(+11.59%)
Oct 23, 2007	49.00	50.38	48.33	50.38	2,981,783	+0.59(+1.18%)
Oct 22, 2007	49.85	51.01	49.05	49.79	2,798,500	+0.41(+0.83%)
Oct 19, 2007	53.32	53.88	49.12	49.38	4,957,614	-4.30(-8.01%)
Oct 18, 2007	52.65	53.74	51.72	53.68	3,187,972	+1.02(+1.94%)
Oct 17, 2007	53.74	54.80	51.33	52.66	4,142,956	-2.93(-5.27%)
Oct 16, 2007	54.20	56.21	54.17	55.59	2,097,694	+0.18(+0.32%)
Oct 15, 2007	56.64	56.64	54.12	55.41	2,176,866	-0.59(-1.05%)
Oct 12, 2007	55.45	56.24	55.09	56.00	1,585,404	+0.28(+0.50%)
Oct 11, 2007	56.10	57.25	55.50	55.72	2,342,840	-0.24(-0.43%)
Oct 10, 2007	58.10	58.50	55.64	55.96	2,324,262	-31.04(-35.68%)
Oct 09, 2007	87.84	87.88	86.22	87.00	2,139,300	-0.84(-0.96%)
Oct 08, 2007	87.62	88.00	86.89	87.84	737,371	-0.49(-0.55%)
Oct 05, 2007	86.55	88.42	85.77	88.33	1,122,083	+2.46(+2.86%)
Oct 04, 2007	86.36	86.36	84.68	85.87	856,841	+0.17(+0.20%)
Oct 03, 2007	86.49	87.70	85.44	85.70	1,270,597	-1.38(-1.58%)
Oct 02, 2007	86.93	87.45	86.45	87.08	766,128	-0.17(-0.19%)
Oct 01, 2007	85.66	87.59	85.25	87.25	1,838,562	+2.00(+2.35%)
Sep 28, 2007	87.52	88.18	84.56	85.25	2,319,249	-1.92(-2.20%)
Sep 27, 2007	88.00	88.92	86.60	87.17	1,048,220	-0.03(-0.03%)
Sep 26, 2007	86.21	88.24	85.82	87.20	1,175,410	+1.65(+1.93%)
Sep 25, 2007	85.41	86.04	84.24	85.55	1,883,276	-2.41(-2.74%)
Sep 24, 2007	90.02	90.18	87.42	87.96	980,084	-2.01(-2.23%)
Sep 21, 2007	90.26	90.30	88.54	89.97	2,364,226	+0.92(+1.03%)
Sep 20, 2007	90.05	91.20	88.78	89.05	1,363,757	-1.43(-1.58%)
Sep 19, 2007	88.15	91.57	88.08	90.48	1,457,853	+2.55(+2.90%)
Sep 18, 2007	85.07	88.62	84.20	87.93	1,720,586	+3.82(+4.54%)
Sep 17, 2007	84.76	84.88	83.20	84.11	835,584	-0.84(-0.99%)
Sep 14, 2007	83.53	85.62	83.53	84.95	886,584	+0.28(+0.33%)
Sep 13, 2007	84.72	85.98	83.13	84.67	1,329,765	+0.80(+0.95%)
Sep 12, 2007	82.98	85.30	82.98	83.87	1,421,583	+0.54(+0.65%)
Sep 11, 2007	81.86	83.51	81.07	83.33	1,049,361	+2.12(+2.61%)
Sep 10, 2007	82.19	83.32	79.88	81.21	1,018,519	-0.33(-0.40%)
Sep 07, 2007	83.68	84.37	81.00	81.54	1,395,230	-3.39(-3.99%)
Sep 06, 2007	85.98	86.69	83.73	84.93	1,074,123	-0.28(-0.33%)
Sep 05, 2007	85.61	86.24	84.35	85.21	1,104,970	-1.41(-1.63%)

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.