PACCAR (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	65.28	65.94	64.84	65.30	1,409,600	+0.12(+0.18%)
Nov 29, 2006	64.75	65.56	64.54	65.18	1,064,429	+0.63(+0.98%)
Nov 28, 2006	64.22	64.95	64.07	64.55	1,264,575	+0.23(+0.36%)
Nov 27, 2006	63.51	64.64	63.30	64.32	1,828,900	-0.63(-0.97%)
Nov 24, 2006	65.00	65.70	64.93	64.95	423,815	-0.57(-0.87%)
Nov 22, 2006	65.73	65.76	64.28	65.52	1,295,191	-0.29(-0.44%)
Nov 21, 2006	65.82	65.85	65.22	65.81	1,015,919	+0.03(+0.05%)
Nov 20, 2006	66.83	66.83	65.48	65.78	1,438,265	-0.94(-1.41%)
Nov 17, 2006	65.01	66.88	64.82	66.72	2,079,704	+1.55(+2.38%)
Nov 16, 2006	64.80	65.45	64.56	65.17	928,401	+0.43(+0.66%)
Nov 15, 2006	64.43	65.24	64.25	64.74	1,550,932	-0.04(-0.06%)
Nov 14, 2006	63.33	64.86	63.19	64.78	2,129,137	+1.29(+2.03%)
Nov 13, 2006	62.42	63.60	62.18	63.49	1,800,422	+0.97(+1.55%)
Nov 10, 2006	60.86	62.67	60.58	62.52	2,713,146	+2.73(+4.57%)
Nov 09, 2006	59.91	60.29	59.60	59.79	791,483	-0.24(-0.40%)
Nov 08, 2006	59.39	60.34	59.00	60.03	1,248,820	+0.42(+0.70%)
Nov 07, 2006	59.26	59.70	58.85	59.61	1,693,776	+0.25(+0.42%)
Nov 06, 2006	58.86	60.00	58.69	59.36	1,083,864	+0.83(+1.42%)
Nov 03, 2006	59.37	59.40	58.04	58.53	1,094,675	-0.68(-1.15%)
Nov 02, 2006	58.71	59.50	58.60	59.21	1,117,374	+0.50(+0.85%)
Nov 01, 2006	58.85	59.98	58.58	58.71	1,492,767	-0.50(-0.84%)
Oct 31, 2006	59.39	59.98	58.49	59.21	1,660,084	-0.29(-0.49%)
Oct 30, 2006	59.25	59.99	59.21	59.50	1,124,946	+0.08(+0.13%)
Oct 27, 2006	59.75	60.31	59.21	59.42	1,282,177	-0.70(-1.16%)
Oct 26, 2006	60.50	60.70	59.61	60.12	2,133,930	-0.49(-0.81%)
Oct 25, 2006	60.97	60.98	60.18	60.61	2,000,696	-0.25(-0.41%)
Oct 24, 2006	62.15	62.50	60.33	60.86	2,595,921	-0.14(-0.23%)
Oct 23, 2006	60.21	62.53	59.64	61.00	2,331,569	+0.41(+0.68%)
Oct 20, 2006	61.08	61.08	59.25	60.59	1,990,272	-0.63(-1.03%)
Oct 19, 2006	60.67	61.90	60.36	61.22	1,605,901	+0.05(+0.08%)
Oct 18, 2006	61.45	62.03	60.80	61.17	1,323,569	+0.27(+0.44%)
Oct 17, 2006	60.93	61.31	60.46	60.90	1,291,034	-0.50(-0.81%)
Oct 16, 2006	60.93	61.82	60.83	61.40	1,260,212	+0.22(+0.36%)
Oct 13, 2006	60.40	61.24	60.22	61.18	1,000,018	+0.61(+1.01%)
Oct 12, 2006	59.83	60.57	58.81	60.57	1,621,752	+0.97(+1.63%)
Oct 11, 2006	59.81	59.81	58.90	59.60	1,051,263	-0.15(-0.25%)
Oct 10, 2006	59.42	60.20	59.18	59.75	1,699,949	+0.43(+0.72%)
Oct 09, 2006	59.00	59.67	58.19	59.32	1,539,282	+0.51(+0.87%)
Oct 06, 2006	58.85	59.27	58.23	58.81	1,242,793	-0.08(-0.14%)
Oct 05, 2006	58.22	59.24	57.88	58.89	1,631,593	+0.41(+0.70%)
Oct 04, 2006	57.16	58.61	56.79	58.48	2,077,117	+1.31(+2.29%)
Oct 03, 2006	57.25	57.43	56.73	57.17	2,143,463	+0.23(+0.40%)
Oct 02, 2006	57.02	57.73	56.68	56.94	1,450,191	-0.08(-0.14%)
Sep 29, 2006	56.97	57.29	56.54	57.02	1,180,945	-0.18(-0.31%)
Sep 28, 2006	57.39	57.50	57.00	57.20	1,418,507	+0.08(+0.14%)
Sep 27, 2006	56.75	57.81	56.40	57.12	1,771,989	+0.12(+0.21%)
Sep 26, 2006	55.19	57.45	54.95	57.00	2,430,264	+1.63(+2.94%)
Sep 25, 2006	54.64	55.51	53.69	55.37	1,723,203	+0.72(+1.32%)
Sep 22, 2006	54.62	54.77	53.67	54.65	1,480,627	+0.11(+0.20%)
Sep 21, 2006	54.94	54.94	54.02	54.54	1,831,557	-0.30(-0.55%)
Sep 20, 2006	54.25	54.96	53.84	54.84	2,192,755	+0.73(+1.35%)
Sep 19, 2006	54.10	54.65	53.64	54.11	1,604,350	+0.18(+0.33%)
Sep 18, 2006	53.92	54.55	53.65	53.93	1,292,063	-0.19(-0.35%)
Sep 15, 2006	55.16	55.50	54.03	54.12	2,732,885	-0.71(-1.29%)
Sep 14, 2006	55.01	55.59	54.48	54.83	1,127,915	-0.13(-0.24%)
Sep 13, 2006	54.62	55.35	54.49	54.96	1,175,196	+0.14(+0.26%)
Sep 12, 2006	53.60	54.97	53.42	54.82	1,281,618	+0.83(+1.54%)
Sep 11, 2006	53.72	54.43	53.06	53.99	1,141,982	-0.44(-0.81%)
Sep 08, 2006	53.63	54.92	53.53	54.43	1,159,298	+0.64(+1.19%)
Sep 07, 2006	53.25	54.64	53.16	53.79	1,714,300	-0.66(-1.21%)
Sep 06, 2006	56.37	55.95	54.37	54.45	2,154,067	-1.93(-3.42%)
Sep 05, 2006	55.58	57.62	55.01	56.38	1,824,138	+0.80(+1.44%)

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.