PACCAR (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	47.82	48.02	47.39	47.45	1,543,304	+0.01(+0.02%)
Feb 27, 2013	46.54	47.69	46.51	47.44	1,332,328	+0.86(+1.85%)
Feb 26, 2013	46.39	46.74	45.81	46.58	1,767,058	+0.38(+0.82%)
Feb 25, 2013	47.18	47.34	46.18	46.20	1,772,644	-0.66(-1.41%)
Feb 22, 2013	46.89	47.16	46.67	46.86	1,232,979	+0.17(+0.36%)
Feb 21, 2013	47.14	47.20	46.27	46.69	1,962,912	-0.63(-1.33%)
Feb 20, 2013	48.42	48.42	47.20	47.32	2,272,199	-1.14(-2.35%)
Feb 19, 2013	48.26	48.70	48.19	48.46	1,413,291	+0.37(+0.77%)
Feb 15, 2013	48.06	48.32	47.88	48.09	1,920,372	-0.08(-0.17%)
Feb 14, 2013	47.81	48.19	47.44	48.17	1,141,865	+0.13(+0.27%)
Feb 13, 2013	48.01	48.15	47.53	48.04	1,194,479	+0.11(+0.23%)
Feb 12, 2013	47.98	48.07	47.72	47.93	1,118,146	+0.14(+0.29%)
Feb 11, 2013	47.63	47.81	47.27	47.79	1,041,758	+0.29(+0.61%)
Feb 08, 2013	47.41	47.76	47.11	47.50	1,166,418	+0.34(+0.72%)
Feb 07, 2013	47.03	47.59	46.51	47.16	2,282,441	-0.65(-1.36%)
Feb 06, 2013	47.38	48.32	47.37	47.81	1,869,800	+0.84(+1.79%)
Feb 04, 2013	47.36	47.94	46.86	46.97	2,476,618	-0.58(-1.22%)
Feb 01, 2013	47.52	47.91	47.31	47.55	3,137,066	+0.49(+1.04%)
Jan 31, 2013	47.79	48.75	46.94	47.06	3,739,713	-1.09(-2.26%)
Jan 30, 2013	48.18	48.57	47.95	48.15	2,529,452	-0.40(-0.82%)
Jan 29, 2013	48.28	48.65	47.78	48.55	1,970,270	+0.38(+0.79%)
Jan 28, 2013	48.41	48.64	48.10	48.17	2,037,828	-0.06(-0.12%)
Jan 25, 2013	47.86	48.29	47.73	48.23	2,081,328	+0.46(+0.96%)
Jan 24, 2013	46.46	48.50	46.23	47.77	4,306,384	+1.58(+3.42%)
Jan 23, 2013	46.56	46.70	46.00	46.19	1,326,772	-0.28(-0.60%)
Jan 22, 2013	46.16	46.50	46.13	46.47	1,279,030	+0.10(+0.22%)
Jan 18, 2013	46.35	46.49	45.88	46.37	1,550,030	-0.08(-0.17%)
Jan 17, 2013	45.73	46.59	45.73	46.45	1,309,681	+0.71(+1.55%)
Jan 16, 2013	45.90	45.98	45.52	45.74	1,293,199	-0.36(-0.78%)
Jan 15, 2013	45.78	46.17	45.60	46.10	1,277,396	-0.09(-0.19%)
Jan 14, 2013	46.03	46.22	45.71	46.19	1,394,309	+0.16(+0.35%)
Jan 11, 2013	46.06	46.41	45.62	46.03	1,394,401	+0.02(+0.04%)
Jan 10, 2013	45.92	46.04	45.48	46.01	1,961,661	+0.38(+0.83%)
Jan 09, 2013	45.57	45.79	45.42	45.63	2,105,947	-0.26(-0.57%)
Jan 08, 2013	46.14	46.16	45.49	45.89	1,598,398	-0.40(-0.86%)
Jan 07, 2013	46.49	46.65	46.18	46.29	1,292,529	-0.51(-1.09%)
Jan 04, 2013	46.58	46.96	46.37	46.80	1,854,810	+0.47(+1.01%)
Jan 03, 2013	45.96	46.85	45.96	46.33	2,403,148	-0.21(-0.45%)
Jan 02, 2013	46.98	47.04	46.16	46.54	2,772,857	+1.33(+2.94%)
Dec 31, 2012	44.34	45.21	44.22	45.21	1,908,883	+0.78(+1.76%)
Dec 28, 2012	44.25	44.84	44.15	44.43	1,679,571	-0.19(-0.43%)
Dec 27, 2012	44.78	44.89	43.78	44.62	1,677,494	-0.15(-0.34%)
Dec 26, 2012	44.71	45.15	44.70	44.77	1,297,840	+0.10(+0.22%)
Dec 24, 2012	44.91	44.95	44.34	44.67	537,399	-0.17(-0.38%)
Dec 21, 2012	43.89	44.87	43.67	44.84	4,044,293	-0.14(-0.31%)
Dec 20, 2012	45.04	45.04	44.55	44.98	1,895,318	+0.04(+0.09%)
Dec 19, 2012	44.90	45.44	44.67	44.94	2,348,581	-0.04(-0.09%)
Dec 18, 2012	44.45	45.00	44.29	44.98	2,025,251	+0.67(+1.51%)
Dec 17, 2012	44.17	44.35	43.84	44.31	1,964,251	+0.40(+0.91%)
Dec 14, 2012	44.01	44.45	43.86	43.91	1,974,733	+0.01(+0.02%)
Dec 13, 2012	44.63	44.81	43.84	43.90	2,048,268	-0.74(-1.66%)
Dec 12, 2012	44.57	45.13	44.41	44.64	1,714,557	-0.61(-1.35%)
Dec 11, 2012	44.88	45.34	44.61	45.25	2,392,312	+0.74(+1.66%)
Dec 10, 2012	43.79	44.56	43.74	44.51	1,479,060	+0.67(+1.53%)
Dec 07, 2012	43.59	43.91	43.45	43.84	1,771,141	+0.55(+1.27%)
Dec 06, 2012	44.02	44.05	43.29	43.29	3,043,687	-0.75(-1.70%)
Dec 05, 2012	43.54	44.53	43.32	44.04	2,866,216	+0.62(+1.42%)

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.