PACCAR (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	46.62	46.66	45.73	46.01	2,798,343	-0.50(-1.08%)
Feb 28, 2012	46.36	46.58	46.06	46.51	2,301,985	+0.25(+0.54%)
Feb 27, 2012	45.49	46.37	44.93	46.26	2,773,811	+0.42(+0.92%)
Feb 24, 2012	46.08	46.61	45.75	45.84	1,891,675	-0.05(-0.11%)
Feb 23, 2012	45.52	46.16	45.05	45.89	2,422,313	+0.13(+0.28%)
Feb 22, 2012	46.19	46.21	45.58	45.76	2,052,633	-0.44(-0.95%)
Feb 21, 2012	46.42	46.56	45.81	46.20	2,676,171	+0.02(+0.04%)
Feb 17, 2012	46.57	46.64	45.75	46.18	3,224,002	-0.33(-0.71%)
Feb 16, 2012	45.09	47.00	44.82	46.51	7,437,860	+2.17(+4.89%)
Feb 15, 2012	43.47	44.83	43.13	44.34	5,169,703	+0.92(+2.12%)
Feb 14, 2012	43.66	43.81	43.00	43.42	1,546,510	-0.62(-1.41%)
Feb 13, 2012	43.59	44.09	43.24	44.04	2,377,733	+0.77(+1.78%)
Feb 10, 2012	43.30	43.38	42.61	43.27	1,971,407	-0.49(-1.12%)
Feb 09, 2012	43.93	43.95	43.40	43.76	2,134,355	-0.03(-0.07%)
Feb 08, 2012	43.81	43.95	43.35	43.79	3,028,060	-0.08(-0.18%)
Feb 07, 2012	43.62	43.97	43.49	43.87	3,382,001	+0.06(+0.14%)
Feb 06, 2012	44.29	44.32	43.65	43.81	2,245,242	-0.44(-0.99%)
Feb 03, 2012	43.80	44.47	43.72	44.25	6,172,375	+1.01(+2.34%)
Feb 02, 2012	43.95	44.20	42.76	43.24	4,708,979	-0.86(-1.95%)
Feb 01, 2012	45.18	45.18	43.83	44.10	5,053,691	-0.10(-0.23%)
Jan 31, 2012	46.00	46.63	43.75	44.20	10,355,319	+0.02(+0.05%)
Jan 30, 2012	44.11	44.60	43.86	44.18	6,622,716	-0.41(-0.92%)
Jan 27, 2012	44.32	44.92	44.15	44.59	2,991,159	+0.04(+0.09%)
Jan 26, 2012	46.19	46.19	44.45	44.55	3,364,929	-1.00(-2.20%)
Jan 25, 2012	45.14	45.67	44.48	45.55	2,865,334	+0.55(+1.22%)
Jan 24, 2012	44.02	45.01	43.48	45.00	3,564,775	+0.71(+1.60%)
Jan 23, 2012	43.85	44.53	43.70	44.29	1,845,521	+0.39(+0.89%)
Jan 20, 2012	44.00	44.00	43.52	43.90	2,972,929	-0.01(-0.02%)
Jan 19, 2012	43.23	44.16	42.91	43.91	2,720,388	+0.90(+2.09%)
Jan 18, 2012	42.96	43.27	42.38	43.01	2,669,351	+0.11(+0.26%)
Jan 17, 2012	43.00	43.60	42.74	42.90	2,917,512	+0.46(+1.08%)
Jan 13, 2012	42.12	42.50	41.80	42.44	2,379,357	+0.13(+0.31%)
Jan 12, 2012	42.47	42.80	41.82	42.31	2,796,765	+0.12(+0.28%)
Jan 11, 2012	42.08	42.37	41.90	42.19	2,033,229	+0.14(+0.33%)
Jan 10, 2012	41.12	42.18	41.12	42.05	3,446,091	+1.43(+3.52%)
Jan 09, 2012	40.28	40.72	40.04	40.62	1,798,523	+0.48(+1.20%)
Jan 06, 2012	40.55	40.57	39.95	40.14	2,397,566	-0.22(-0.55%)
Jan 05, 2012	38.94	40.63	38.75	40.36	4,187,056	+1.71(+4.42%)
Jan 04, 2012	38.76	39.00	38.41	38.65	2,535,311	+1.18(+3.15%)
Dec 30, 2011	37.46	37.84	37.25	37.47	1,147,726	+0.01(+0.03%)
Dec 29, 2011	37.06	37.50	36.85	37.46	974,243	+0.63(+1.71%)
Dec 28, 2011	37.82	37.93	36.69	36.83	1,691,428	-1.14(-3.00%)
Dec 27, 2011	37.92	38.17	37.65	37.97	812,207	-0.01(-0.03%)
Dec 23, 2011	37.81	37.98	37.48	37.98	1,295,226	+0.93(+2.51%)
Dec 21, 2011	37.31	37.50	36.47	37.05	2,164,434	-0.24(-0.64%)
Dec 20, 2011	36.19	37.51	36.02	37.29	2,542,890	+1.81(+5.10%)
Dec 19, 2011	36.54	36.78	35.38	35.48	2,123,772	-0.74(-2.04%)
Dec 16, 2011	36.72	37.30	36.11	36.22	4,097,615	-0.16(-0.44%)
Dec 15, 2011	36.92	37.22	36.31	36.38	2,427,997	-0.90(-2.41%)
Dec 14, 2011	37.30	37.57	36.55	37.28	3,116,491	-0.32(-0.85%)
Dec 13, 2011	38.90	39.44	37.26	37.60	2,785,769	-1.08(-2.79%)
Dec 12, 2011	39.77	39.79	37.79	38.68	3,568,625	-1.42(-3.54%)
Dec 09, 2011	39.11	40.26	39.01	40.10	2,766,102	+1.36(+3.51%)
Dec 08, 2011	39.56	40.09	38.64	38.74	2,494,804	-1.03(-2.59%)
Dec 07, 2011	40.20	40.23	39.17	39.77	2,738,771	-0.59(-1.46%)
Dec 06, 2011	40.71	40.83	40.12	40.36	2,150,074	-0.18(-0.44%)
Dec 05, 2011	41.10	41.14	40.19	40.54	3,456,727	+0.20(+0.50%)
Dec 02, 2011	40.87	41.29	40.28	40.34	2,064,371	-0.01(-0.02%)

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.