Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	39.76	40.74	39.74	40.57	3,273,189	+2.25(+5.87%)
Nov 29, 2011	38.55	39.12	38.16	38.32	1,514,397	-0.20(-0.52%)
Nov 28, 2011	38.60	39.18	38.18	38.52	2,964,518	+1.24(+3.33%)
Nov 25, 2011	37.04	38.12	36.84	37.28	1,780,611	+0.23(+0.62%)
Nov 23, 2011	37.53	37.55	36.87	37.05	2,968,736	-0.82(-2.17%)
Nov 22, 2011	38.10	38.35	37.24	37.87	2,619,687	-0.52(-1.35%)
Nov 21, 2011	38.30	38.57	37.82	38.39	2,706,311	-0.77(-1.97%)
Nov 18, 2011	39.42	39.69	38.94	39.16	2,213,961	-0.25(-0.63%)
Nov 17, 2011	40.39	40.65	39.17	39.41	3,840,704	-0.88(-2.18%)
Nov 16, 2011	40.57	41.19	40.25	40.29	2,689,138	-0.93(-2.26%)
Nov 15, 2011	41.27	41.44	40.11	41.22	3,368,636	-0.08(-0.19%)
Nov 14, 2011	42.62	42.66	40.85	41.30	3,414,855	-1.36(-3.19%)
Nov 11, 2011	42.34	43.16	42.34	42.66	1,778,978	+0.81(+1.94%)
Nov 10, 2011	42.45	42.66	41.51	41.85	3,247,360	+0.05(+0.12%)
Nov 09, 2011	42.79	42.82	41.47	41.80	5,157,390	-2.19(-4.98%)
Nov 08, 2011	43.70	44.11	43.18	43.99	2,157,818	+0.51(+1.17%)
Nov 07, 2011	43.55	43.85	42.62	43.48	2,143,349	-0.08(-0.18%)
Nov 04, 2011	43.39	43.71	42.70	43.56	2,517,132	-0.28(-0.64%)
Nov 03, 2011	43.09	44.02	42.29	43.84	3,581,840	+1.07(+2.50%)
Nov 02, 2011	42.86	43.43	42.35	42.77	3,618,641	+0.57(+1.35%)
Nov 01, 2011	41.92	43.03	41.50	42.20	5,371,797	-1.04(-2.41%)
Oct 31, 2011	43.53	44.17	43.00	43.24	3,462,634	-0.95(-2.15%)
Oct 28, 2011	43.74	44.21	43.45	44.19	2,834,169	+0.30(+0.68%)
Oct 27, 2011	42.98	44.34	42.21	43.89	5,790,598	+2.38(+5.73%)
Oct 26, 2011	42.26	42.47	40.63	41.51	4,822,477	+0.03(+0.07%)
Oct 25, 2011	43.35	43.39	40.70	41.48	5,876,521	-0.90(-2.12%)
Oct 24, 2011	41.04	42.67	40.79	42.38	4,612,580	+1.62(+3.97%)
Oct 21, 2011	40.64	41.19	40.19	40.76	3,863,522	+0.75(+1.87%)
Oct 20, 2011	40.27	40.46	38.85	40.01	3,612,679	-0.08(-0.20%)
Oct 19, 2011	40.20	40.72	39.77	40.09	2,630,376	-0.24(-0.60%)
Oct 18, 2011	38.82	40.51	38.28	40.33	4,223,035	+1.66(+4.29%)
Oct 17, 2011	39.85	39.85	38.44	38.67	2,794,035	-1.17(-2.94%)
Oct 14, 2011	39.50	40.09	38.70	39.84	2,913,512	+1.05(+2.71%)
Oct 13, 2011	38.62	38.96	37.90	38.79	2,718,287	-0.10(-0.26%)
Oct 12, 2011	38.48	39.17	37.98	38.89	3,863,060	+0.86(+2.26%)
Oct 11, 2011	37.28	38.09	37.11	38.03	2,654,564	+0.65(+1.74%)
Oct 10, 2011	36.70	37.40	36.11	37.38	2,845,113	+1.20(+3.32%)
Oct 07, 2011	36.65	36.87	35.65	36.18	2,416,112	-0.34(-0.93%)
Oct 06, 2011	36.05	36.52	35.24	36.52	2,165,854	+0.92(+2.58%)
Oct 05, 2011	34.55	35.67	34.11	35.60	3,599,524	+1.19(+3.46%)
Oct 04, 2011	32.08	34.46	31.57	34.41	5,152,747	+1.78(+5.46%)
Oct 03, 2011	33.51	33.99	32.59	32.63	3,822,942	-1.19(-3.52%)
Sep 30, 2011	35.10	35.33	33.55	33.82	6,128,469	-1.87(-5.24%)
Sep 29, 2011	35.80	36.20	34.85	35.69	3,297,459	+0.63(+1.80%)
Sep 28, 2011	36.35	36.51	34.89	35.06	3,228,535	-1.16(-3.20%)
Sep 27, 2011	35.75	37.28	35.69	36.22	3,302,997	+1.24(+3.54%)
Sep 26, 2011	34.36	35.06	33.52	34.98	4,080,078	+0.92(+2.70%)
Sep 23, 2011	33.17	34.34	33.00	34.06	4,203,248	+0.64(+1.92%)
Sep 22, 2011	34.27	34.63	33.14	33.42	6,888,887	-2.02(-5.70%)
Sep 21, 2011	37.02	37.50	35.43	35.44	4,246,649	-1.72(-4.63%)
Sep 20, 2011	37.92	38.12	37.07	37.16	3,019,467	-0.49(-1.30%)
Sep 19, 2011	37.47	37.91	36.84	37.65	2,878,059	-0.45(-1.18%)
Sep 16, 2011	38.57	39.38	37.61	38.10	4,222,859	-0.28(-0.73%)
Sep 15, 2011	37.69	38.81	37.60	38.38	4,393,574	+1.26(+3.38%)
Sep 14, 2011	36.45	37.65	35.76	37.12	3,842,602	+1.06(+2.95%)
Sep 13, 2011	35.55	36.60	35.47	36.06	5,218,186	+0.49(+1.38%)
Sep 12, 2011	34.77	35.61	34.46	35.57	4,321,631	+0.19(+0.54%)
Sep 09, 2011	36.13	36.18	34.99	35.38	5,948,530	-1.14(-3.12%)
Sep 08, 2011	36.55	37.14	36.29	36.52	4,403,155	-0.30(-0.81%)
Sep 07, 2011	36.17	36.99	35.94	36.82	2,675,816	+1.35(+3.81%)
Sep 06, 2011	34.32	35.76	34.29	35.47	3,103,868	-0.20(-0.56%)
Sep 02, 2011	36.21	36.28	35.29	35.67	3,130,208	-1.29(-3.48%)

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.