Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	20.70	21.25	20.56	21.16	5,537,236	+0.47(+2.28%)
Jun 29, 2011	20.63	20.70	20.35	20.69	5,131,680	+0.09(+0.44%)
Jun 28, 2011	20.36	20.61	20.27	20.60	3,653,851	+0.34(+1.66%)
Jun 27, 2011	19.98	20.36	19.76	20.26	3,408,181	+0.19(+0.95%)
Jun 24, 2011	20.34	20.46	20.03	20.07	4,981,221	-0.26(-1.28%)
Jun 23, 2011	19.87	20.41	19.69	20.33	6,942,274	+0.16(+0.78%)
Jun 22, 2011	20.23	20.36	20.14	20.18	4,443,626	-0.10(-0.49%)
Jun 21, 2011	19.92	20.28	19.86	20.27	5,457,957	+0.45(+2.26%)
Jun 20, 2011	19.81	19.92	19.64	19.83	4,713,225	+0.08(+0.42%)
Jun 17, 2011	19.41	19.95	19.23	19.74	12,599,147	+0.64(+3.36%)
Jun 16, 2011	19.00	19.23	18.87	19.10	6,194,125	+0.15(+0.81%)
Jun 15, 2011	19.17	19.33	18.90	18.95	7,340,963	-0.47(-2.43%)
Jun 14, 2011	19.05	19.50	19.04	19.42	6,226,396	+0.58(+3.05%)
Jun 13, 2011	19.04	19.14	18.72	18.85	3,629,526	-0.11(-0.59%)
Jun 10, 2011	19.40	19.40	18.85	18.96	8,498,646	-0.48(-2.49%)
Jun 09, 2011	19.42	19.64	19.41	19.44	5,545,201	+0.02(+0.09%)
Jun 08, 2011	19.87	20.05	19.43	19.43	8,141,083	-0.46(-2.29%)
Jun 07, 2011	19.83	20.01	19.69	19.88	6,448,019	+0.12(+0.61%)
Jun 06, 2011	19.56	19.84	19.40	19.76	7,963,580	+0.14(+0.72%)
Jun 03, 2011	19.37	19.88	19.33	19.62	6,353,388	-0.92(-4.48%)
May 24, 2011	20.56	20.64	20.36	20.54	4,207,659	+0.03(+0.16%)
May 23, 2011	20.61	20.61	20.29	20.51	5,428,893	-0.43(-2.06%)
May 20, 2011	21.19	21.23	20.75	20.94	3,428,855	-0.34(-1.58%)
May 19, 2011	21.30	21.34	21.05	21.27	3,677,987	+0.14(+0.69%)
May 18, 2011	20.78	21.19	20.61	21.13	3,708,310	+0.36(+1.71%)
May 17, 2011	20.97	21.08	20.61	20.77	6,437,152	-0.29(-1.40%)
May 16, 2011	21.30	21.41	21.02	21.07	5,478,152	-0.29(-1.34%)
May 13, 2011	22.00	22.14	21.29	21.35	5,777,339	-0.66(-2.99%)
May 12, 2011	21.93	22.11	21.61	22.01	3,976,683	-0.03(-0.15%)
May 11, 2011	22.08	22.17	21.70	22.04	6,351,872	-0.12(-0.56%)
May 10, 2011	22.04	22.18	21.96	22.16	3,227,312	+0.27(+1.23%)
May 09, 2011	21.87	22.02	21.78	21.90	3,819,911	-0.01(-0.04%)
May 06, 2011	22.13	22.31	21.82	21.90	3,916,963	+0.13(+0.59%)
May 05, 2011	21.85	22.09	21.45	21.78	4,852,570	-0.24(-1.09%)
May 04, 2011	22.00	22.29	22.00	22.02	8,927,153	+0.11(+0.51%)
May 03, 2011	21.88	22.05	21.78	21.90	5,214,216	-0.03(-0.13%)
May 02, 2011	21.94	22.18	21.81	21.93	4,231,109	-0.01(-0.06%)
Apr 29, 2011	22.23	22.40	21.89	21.95	13,758,770	-0.26(-1.19%)
Apr 28, 2011	22.41	22.55	22.09	22.21	5,582,012	-0.23(-1.03%)
Apr 27, 2011	22.25	22.48	22.02	22.44	5,034,109	+0.14(+0.65%)
Apr 26, 2011	21.90	22.55	21.79	22.30	9,264,681	+0.58(+2.68%)
Apr 25, 2011	21.81	22.11	21.62	21.71	6,199,862	-0.30(-1.35%)
Apr 21, 2011	22.23	22.25	21.96	22.01	6,464,519	-0.15(-0.69%)
Apr 20, 2011	21.92	22.20	21.79	22.16	8,587,701	+0.60(+2.78%)
Apr 19, 2011	21.44	21.92	21.26	21.57	12,389,987	+0.78(+3.74%)
Apr 18, 2011	20.89	20.93	20.41	20.79	6,831,069	-0.46(-2.18%)
Apr 15, 2011	20.72	21.28	20.59	21.25	9,142,172	+0.59(+2.86%)
Apr 14, 2011	20.53	20.71	20.33	20.66	4,248,552	-0.05(-0.26%)
Apr 13, 2011	20.88	21.02	20.54	20.71	4,447,754	-0.07(-0.36%)
Apr 12, 2011	20.83	20.85	20.49	20.79	5,059,583	-0.17(-0.81%)
Apr 11, 2011	21.28	21.34	20.86	20.96	5,235,692	-0.23(-1.09%)
Apr 08, 2011	21.81	21.90	21.11	21.19	6,813,436	-0.62(-2.86%)
Apr 07, 2011	21.73	21.98	21.59	21.81	4,800,828	-0.02(-0.08%)
Apr 06, 2011	21.98	22.05	21.66	21.83	4,209,628	+0.02(+0.08%)
Apr 05, 2011	22.26	22.27	21.63	21.81	6,398,459	-0.12(-0.56%)
Apr 04, 2011	22.19	22.29	21.83	21.94	5,558,484	-0.14(-0.65%)