Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	20.25	20.25	19.89	20.03	4,151,249	-0.01(-0.04%)
Mar 29, 2012	19.84	20.07	19.68	20.04	3,049,711	+0.10(+0.51%)
Mar 28, 2012	20.22	20.31	19.69	19.94	4,285,587	-0.32(-1.56%)
Mar 27, 2012	20.52	20.53	20.23	20.25	3,524,592	-0.08(-0.38%)
Mar 26, 2012	20.09	20.34	20.04	20.33	4,176,605	+0.46(+2.33%)
Mar 23, 2012	19.86	19.93	19.52	19.87	3,163,177	+0.10(+0.50%)
Mar 22, 2012	19.84	19.90	19.50	19.77	4,341,861	-0.25(-1.24%)
Mar 21, 2012	20.03	20.09	19.86	20.02	2,745,303	-0.04(-0.21%)
Mar 20, 2012	20.16	20.16	19.83	20.06	4,226,943	-0.19(-0.93%)
Mar 19, 2012	20.18	20.43	20.14	20.25	4,084,962	-0.01(-0.06%)
Mar 16, 2012	20.38	20.53	20.22	20.26	6,214,851	-0.16(-0.80%)
Mar 15, 2012	20.28	20.46	20.03	20.43	4,835,365	+0.17(+0.84%)
Mar 14, 2012	20.10	20.44	20.07	20.25	4,504,652	+0.10(+0.49%)
Mar 13, 2012	19.77	20.17	19.70	20.16	4,899,220	+0.53(+2.68%)
Mar 12, 2012	19.61	19.70	19.44	19.63	3,574,867	+0.02(+0.09%)
Mar 09, 2012	19.39	19.73	19.32	19.61	3,876,237	+0.25(+1.28%)
Mar 08, 2012	19.30	19.56	19.25	19.36	4,738,437	+0.27(+1.43%)
Mar 07, 2012	18.91	19.22	18.90	19.09	3,987,223	+0.21(+1.11%)
Mar 06, 2012	19.08	19.13	18.77	18.88	5,233,685	-0.37(-1.93%)
Mar 05, 2012	19.19	19.29	18.99	19.25	5,306,576	+0.04(+0.22%)
Mar 02, 2012	19.62	19.65	19.12	19.21	7,269,077	-0.48(-2.43%)
Mar 01, 2012	19.78	19.94	19.59	19.69	3,902,351	+0.01(+0.04%)
Feb 29, 2012	19.94	19.96	19.56	19.68	6,542,020	-0.21(-1.08%)
Feb 28, 2012	19.83	19.92	19.70	19.89	5,381,625	+0.11(+0.54%)
Feb 27, 2012	19.46	19.83	19.22	19.79	6,484,668	+0.18(+0.92%)
Feb 24, 2012	19.71	19.94	19.57	19.61	4,422,394	-0.02(-0.11%)
Feb 23, 2012	19.47	19.74	19.27	19.63	5,662,930	+0.06(+0.28%)
Feb 22, 2012	19.76	19.77	19.50	19.57	4,798,685	-0.19(-0.95%)
Feb 21, 2012	19.86	19.92	19.60	19.76	6,256,404	+0.01(+0.04%)
Feb 17, 2012	19.92	19.95	19.57	19.75	7,537,134	-0.14(-0.71%)
Feb 16, 2012	19.29	20.10	19.17	19.89	17,388,372	+0.93(+4.89%)
Feb 15, 2012	18.59	19.18	18.45	18.97	12,085,831	+0.47(+2.54%)
Feb 14, 2012	18.60	18.66	18.32	18.50	3,630,511	-0.26(-1.41%)
Feb 13, 2012	18.57	18.78	18.42	18.76	5,581,849	+0.33(+1.78%)
Feb 10, 2012	18.44	18.48	18.15	18.43	4,627,978	-0.21(-1.12%)
Feb 09, 2012	18.71	18.72	18.49	18.64	5,010,507	-0.01(-0.07%)
Feb 08, 2012	18.66	18.72	18.47	18.65	7,108,525	-0.03(-0.18%)
Feb 07, 2012	18.58	18.73	18.53	18.69	7,939,420	+0.03(+0.14%)
Feb 06, 2012	18.87	18.88	18.59	18.66	5,270,820	-0.19(-0.99%)
Feb 03, 2012	18.66	18.94	18.62	18.85	14,489,965	+0.43(+2.34%)
Feb 02, 2012	18.72	18.83	18.21	18.42	11,054,569	-0.37(-1.95%)
Feb 01, 2012	19.25	19.25	18.67	18.79	11,863,798	-0.04(-0.23%)
Jan 31, 2012	19.59	19.86	18.63	18.83	24,309,640	+0.01(+0.05%)
Jan 30, 2012	18.79	19.00	18.68	18.82	15,547,164	-0.17(-0.92%)
Jan 27, 2012	18.88	19.13	18.81	18.99	7,021,898	+0.02(+0.09%)
Jan 26, 2012	19.68	19.68	18.94	18.98	7,899,342	-0.43(-2.20%)
Jan 25, 2012	19.23	19.45	18.95	19.40	6,726,518	+0.23(+1.22%)
Jan 24, 2012	18.75	19.17	18.52	19.17	8,368,491	+0.30(+1.60%)
Jan 23, 2012	18.68	18.97	18.62	18.87	4,332,454	+0.17(+0.89%)
Jan 20, 2012	18.74	18.74	18.54	18.70	6,979,102	-0.00(-0.02%)
Jan 19, 2012	18.41	18.81	18.28	18.70	6,386,249	+0.38(+2.09%)
Jan 18, 2012	18.30	18.43	18.05	18.32	6,266,437	+0.05(+0.26%)
Jan 17, 2012	18.32	18.57	18.20	18.27	6,849,008	+0.20(+1.08%)
Jan 13, 2012	17.94	18.10	17.81	18.08	5,585,662	+0.06(+0.31%)
Jan 12, 2012	18.09	18.23	17.81	18.02	6,565,548	+0.05(+0.28%)
Jan 11, 2012	17.93	18.05	17.85	17.97	4,773,109	+0.06(+0.33%)
Jan 10, 2012	17.52	17.97	17.52	17.91	8,089,874	+0.61(+3.52%)
Jan 09, 2012	17.16	17.35	17.06	17.30	4,222,124	+0.20(+1.20%)
Jan 06, 2012	17.27	17.28	17.02	17.10	5,628,408	-0.09(-0.55%)
Jan 05, 2012	16.59	17.31	16.51	17.19	9,829,328	+0.73(+4.42%)