Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	36.62	37.30	36.48	37.08	2,343,671	-0.13(-0.35%)
Nov 27, 2009	37.12	37.63	36.53	37.21	1,218,392	-1.00(-2.62%)
Nov 25, 2009	38.51	38.53	38.07	38.21	2,421,299	-0.17(-0.44%)
Nov 24, 2009	39.02	39.18	37.93	38.38	2,027,559	-0.56(-1.44%)
Nov 23, 2009	38.89	39.70	38.72	38.94	1,753,944	+0.45(+1.17%)
Nov 20, 2009	39.39	39.39	38.04	38.49	2,552,272	-0.38(-0.98%)
Nov 19, 2009	39.00	39.30	38.46	38.87	1,861,353	-0.59(-1.50%)
Nov 18, 2009	39.24	39.86	39.00	39.46	2,033,466	+0.08(+0.20%)
Nov 17, 2009	39.54	39.54	38.92	39.38	1,915,830	-0.30(-0.76%)
Nov 16, 2009	38.95	39.92	38.92	39.68	1,909,399	+0.72(+1.85%)
Nov 13, 2009	38.82	39.21	38.48	38.96	1,487,288	+0.46(+1.19%)
Nov 12, 2009	39.10	39.55	38.43	38.50	2,656,027	-0.69(-1.76%)
Nov 11, 2009	39.93	40.14	38.95	39.19	2,611,782	-0.30(-0.76%)
Nov 10, 2009	39.11	39.85	38.83	39.49	1,650,129	+0.05(+0.13%)
Nov 09, 2009	39.02	39.60	38.77	39.44	2,768,819	+0.76(+1.96%)
Nov 06, 2009	38.86	39.22	38.28	38.68	2,166,671	-0.29(-0.74%)
Nov 05, 2009	37.53	39.08	37.53	38.97	2,509,984	+1.47(+3.92%)
Nov 04, 2009	38.29	38.70	37.42	37.50	4,591,912	-0.28(-0.74%)
Nov 03, 2009	37.49	38.11	37.13	37.78	3,360,214	+0.43(+1.15%)
Nov 02, 2009	37.56	37.94	36.56	37.35	3,102,443	-0.06(-0.16%)
Oct 30, 2009	38.06	38.50	36.57	37.41	4,639,335	-0.84(-2.20%)
Oct 29, 2009	37.73	38.61	37.18	38.25	3,872,927	+1.27(+3.43%)
Oct 28, 2009	37.61	38.16	36.89	36.98	4,443,017	-0.65(-1.73%)
Oct 27, 2009	38.54	38.89	36.63	37.63	6,061,707	-1.62(-4.13%)
Oct 26, 2009	39.06	40.05	38.55	39.25	3,287,210	+0.19(+0.49%)
Oct 23, 2009	39.24	39.55	38.86	39.06	3,178,617	-0.07(-0.18%)
Oct 22, 2009	39.17	39.41	38.56	39.13	4,045,588	-0.22(-0.56%)
Oct 21, 2009	37.86	40.26	37.86	39.35	4,636,489	+0.46(+1.18%)
Oct 20, 2009	38.18	38.98	37.24	38.89	4,695,875	+0.45(+1.17%)
Oct 19, 2009	38.04	38.79	37.75	38.44	1,732,063	+0.81(+2.15%)
Oct 16, 2009	37.93	37.97	36.91	37.63	2,325,563	-0.49(-1.29%)
Oct 15, 2009	37.25	38.20	37.17	38.12	2,367,756	+0.76(+2.03%)
Oct 14, 2009	37.27	37.48	36.97	37.36	2,887,240	+0.51(+1.38%)
Oct 13, 2009	36.79	37.11	36.47	36.85	1,912,100	-0.13(-0.35%)
Oct 12, 2009	37.52	37.72	36.58	36.98	1,901,645	-0.23(-0.62%)
Oct 09, 2009	36.99	37.34	36.77	37.21	2,315,150	-0.15(-0.40%)
Oct 08, 2009	37.02	37.95	36.73	37.36	2,311,891	+1.00(+2.75%)
Oct 07, 2009	36.80	36.80	35.95	36.36	2,215,900	-0.13(-0.36%)
Oct 06, 2009	36.01	37.27	35.80	36.49	3,211,626	+0.73(+2.04%)
Oct 05, 2009	35.76	36.13	35.29	35.76	3,727,317	+0.18(+0.51%)
Oct 02, 2009	35.30	35.95	34.89	35.58	3,693,475	-0.09(-0.25%)
Oct 01, 2009	37.31	37.57	35.63	35.67	3,804,807	-2.04(-5.41%)
Sep 30, 2009	38.00	38.21	36.71	37.71	2,633,906	-0.26(-0.68%)
Sep 29, 2009	37.97	38.48	37.50	37.97	1,457,108	+0.03(+0.08%)
Sep 28, 2009	37.46	38.41	37.13	37.94	1,946,862	+0.84(+2.26%)
Sep 25, 2009	36.80	37.75	36.80	37.10	2,281,466	-0.29(-0.78%)
Sep 24, 2009	37.90	38.18	36.90	37.39	3,621,468	-0.41(-1.08%)
Sep 23, 2009	38.46	38.55	37.40	37.80	8,377,167	-0.55(-1.43%)
Sep 22, 2009	38.86	39.30	38.31	38.35	4,240,481	-0.47(-1.21%)
Sep 21, 2009	39.21	39.68	38.69	38.82	2,869,910	-0.81(-2.04%)
Sep 18, 2009	39.97	39.98	39.10	39.63	4,040,472	-0.11(-0.28%)
Sep 17, 2009	39.32	39.98	39.25	39.74	3,491,818	+0.21(+0.53%)
Sep 16, 2009	39.09	39.83	38.63	39.53	3,545,324	+0.30(+0.76%)
Sep 15, 2009	38.74	39.46	38.74	39.23	2,584,754	-0.14(-0.36%)
Sep 14, 2009	38.26	39.54	38.18	39.37	2,882,411	+0.82(+2.13%)
Sep 11, 2009	38.03	38.90	38.03	38.55	2,957,200	+0.24(+0.63%)
Sep 10, 2009	37.82	38.44	37.29	38.31	3,218,445	+0.22(+0.58%)
Sep 09, 2009	36.83	38.36	36.57	38.09	4,372,271	+1.14(+3.09%)
Sep 08, 2009	36.43	37.40	36.43	36.95	2,354,611	+0.53(+1.46%)
Sep 04, 2009	35.44	36.57	35.07	36.42	2,945,262	+0.96(+2.71%)
Sep 03, 2009	35.14	35.54	34.83	35.46	2,474,295	+0.42(+1.20%)
Sep 02, 2009	35.08	35.32	34.38	35.04	3,474,390	-0.04(-0.11%)

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.