Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	17.12	17.25	16.81	17.00	8,828,184	-0.22(-1.30%)
Jun 27, 2008	17.09	17.55	16.84	17.22	11,709,406	+0.17(+1.00%)
Jun 26, 2008	17.68	17.85	17.04	17.05	11,626,547	-1.23(-6.73%)
Jun 25, 2008	18.20	18.49	17.87	18.29	6,744,889	+0.30(+1.65%)
Jun 24, 2008	18.16	18.34	17.69	17.99	6,708,375	-0.29(-1.60%)
Jun 23, 2008	18.30	18.59	18.19	18.28	6,375,437	+0.03(+0.18%)
Jun 20, 2008	19.01	19.01	18.07	18.25	12,800,128	-0.67(-3.52%)
Jun 19, 2008	18.34	19.00	18.22	18.92	5,813,822	+0.47(+2.56%)
Jun 18, 2008	18.55	18.64	18.24	18.44	7,145,481	-0.27(-1.43%)
Jun 17, 2008	19.29	19.37	18.68	18.71	6,206,353	-0.57(-2.97%)
Jun 16, 2008	19.33	19.48	19.01	19.29	6,753,014	-0.26(-1.35%)
Jun 13, 2008	19.03	19.55	19.03	19.55	8,769,193	+0.76(+4.02%)
Jun 12, 2008	19.22	19.37	18.66	18.79	11,872,100	-0.30(-1.58%)
Jun 11, 2008	19.94	19.97	19.09	19.09	7,967,922	-0.76(-3.81%)
Jun 10, 2008	19.91	20.08	19.73	19.85	5,977,379	-0.31(-1.55%)
Jun 09, 2008	20.18	20.45	19.92	20.16	9,049,127	-0.02(-0.08%)
Jun 06, 2008	21.20	21.25	20.18	20.18	10,219,903	-1.19(-5.59%)
Jun 05, 2008	21.09	21.42	20.87	21.37	8,440,711	-0.27(-1.24%)
Jun 04, 2008	21.43	21.84	21.19	21.64	7,731,478	+0.30(+1.43%)
Jun 03, 2008	21.58	21.66	21.12	21.34	8,472,974	+0.13(+0.63%)
Jun 02, 2008	21.73	21.76	20.93	21.20	5,557,026	-0.50(-2.29%)
May 30, 2008	21.57	21.84	21.45	21.70	4,978,592	+0.03(+0.15%)
May 29, 2008	21.13	21.87	20.90	21.67	7,121,615	+0.61(+2.92%)
May 28, 2008	20.90	21.05	20.69	21.05	5,091,054	+0.30(+1.45%)
May 27, 2008	20.49	20.77	20.27	20.75	6,918,281	+0.37(+1.83%)
May 26, 2008	20.38	20.48	20.14	20.38	5,401,113	+0.00(+0.00%)
May 23, 2008	20.38	20.48	20.14	20.38	5,401,113	-0.21(-1.01%)
May 22, 2008	20.42	20.84	20.33	20.59	6,236,146	+0.23(+1.12%)
May 21, 2008	20.53	21.01	20.31	20.36	9,036,825	-0.07(-0.32%)
May 20, 2008	20.15	20.53	20.15	20.42	11,645,177	+0.11(+0.52%)
May 19, 2008	20.15	20.71	20.05	20.32	6,318,498	+0.17(+0.85%)
May 16, 2008	20.64	20.66	19.77	20.15	7,395,774	-0.38(-1.84%)
May 15, 2008	20.09	20.53	19.94	20.53	5,360,091	+0.31(+1.55%)
May 14, 2008	20.13	20.57	19.83	20.21	6,006,476	+0.23(+1.16%)
May 13, 2008	20.03	20.07	19.74	19.98	6,783,621	+0.14(+0.70%)
May 12, 2008	19.40	19.86	19.20	19.84	3,928,858	+0.53(+2.74%)
May 09, 2008	19.32	19.43	19.05	19.31	4,561,715	-0.27(-1.39%)
May 08, 2008	19.56	19.82	19.34	19.59	4,852,101	+0.25(+1.30%)
May 07, 2008	20.31	20.37	19.29	19.33	8,625,967	-0.91(-4.48%)
May 06, 2008	20.03	20.57	19.92	20.24	7,272,196	+0.07(+0.32%)
May 05, 2008	20.18	20.41	20.03	20.18	3,974,225	-0.20(-0.98%)
May 02, 2008	20.25	20.83	20.16	20.37	8,345,845	+0.26(+1.31%)
May 01, 2008	19.35	20.12	19.11	20.11	6,914,169	+0.88(+4.56%)
Apr 30, 2008	19.37	19.82	19.19	19.23	8,939,642	-0.04(-0.21%)
Apr 29, 2008	19.13	19.40	18.99	19.27	5,063,810	+0.14(+0.74%)
Apr 28, 2008	19.07	19.37	18.93	19.13	4,438,612	+0.13(+0.71%)
Apr 25, 2008	19.22	19.44	18.75	19.00	5,537,463	-0.18(-0.95%)
Apr 24, 2008	19.24	19.49	18.67	19.18	5,689,744	-0.02(-0.13%)
Apr 23, 2008	18.98	19.39	18.72	19.20	6,092,855	+0.22(+1.13%)
Apr 22, 2008	18.70	19.75	18.70	18.99	9,488,074	-1.35(-6.63%)
Apr 21, 2008	19.33	20.49	19.32	20.34	10,399,256	+0.56(+2.81%)
Apr 18, 2008	19.46	19.81	19.34	19.78	9,277,486	+0.86(+4.55%)
Apr 17, 2008	19.40	19.40	18.80	18.92	5,777,871	-0.17(-0.87%)
Apr 16, 2008	18.54	19.11	18.43	19.09	10,453,001	+0.80(+4.38%)
Apr 15, 2008	18.01	18.29	17.95	18.29	9,127,542	+0.23(+1.28%)
Apr 14, 2008	18.01	18.30	18.01	18.05	8,760,835	-0.11(-0.58%)
Apr 11, 2008	18.18	18.59	18.01	18.16	10,710,958	-0.67(-3.54%)
Apr 10, 2008	18.77	18.96	18.61	18.83	7,444,502	+0.07(+0.35%)
Apr 09, 2008	19.49	19.50	18.63	18.76	6,684,519	-0.55(-2.84%)
Apr 08, 2008	19.57	19.59	19.11	19.31	8,412,554	-0.29(-1.47%)
Apr 07, 2008	19.79	20.01	19.48	19.60	5,850,782	-0.02(-0.08%)
Apr 04, 2008	19.40	19.96	19.13	19.61	7,654,649	+0.37(+1.92%)
Apr 03, 2008	19.52	19.56	18.87	19.24	7,101,162	-0.18(-0.94%)
Apr 02, 2008	19.36	19.76	19.27	19.43	7,351,010	-0.06(-0.29%)