Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	15.24	15.69	14.86	15.52	13,882,980	+0.80(+5.44%)
Sep 29, 2008	15.72	16.12	14.72	14.72	18,883,418	-1.13(-7.13%)
Sep 26, 2008	15.49	15.94	15.36	15.85	13,570,047	-0.28(-1.76%)
Sep 25, 2008	16.62	16.65	16.09	16.14	9,769,309	-0.20(-1.24%)
Sep 24, 2008	16.45	17.06	16.19	16.34	10,437,911	-0.11(-0.69%)
Sep 23, 2008	16.93	17.13	16.27	16.45	8,283,251	-0.34(-2.01%)
Sep 22, 2008	17.57	17.83	16.77	16.79	9,154,587	-1.07(-6.01%)
Sep 19, 2008	17.41	18.55	16.60	17.86	16,082,242	+0.57(+3.31%)
Sep 18, 2008	17.16	18.14	15.88	17.29	16,636,151	+0.80(+4.86%)
Sep 17, 2008	17.38	17.38	16.37	16.49	18,282,040	-1.08(-6.13%)
Sep 16, 2008	16.50	17.72	16.42	17.57	14,333,805	+0.55(+3.25%)
Sep 15, 2008	16.79	17.65	16.69	17.01	11,109,540	-0.48(-2.72%)
Sep 12, 2008	17.01	17.55	16.81	17.49	8,795,251	+0.17(+0.96%)
Sep 11, 2008	17.02	17.35	16.49	17.32	14,941,210	-0.02(-0.12%)
Sep 10, 2008	17.59	17.67	17.10	17.34	10,099,573	+0.07(+0.40%)
Sep 09, 2008	18.01	18.19	17.26	17.27	11,586,167	-0.62(-3.45%)
Sep 08, 2008	17.32	17.94	17.06	17.89	12,230,884	+0.87(+5.11%)
Sep 05, 2008	16.88	17.13	16.36	17.02	10,608,222	+0.15(+0.92%)
Sep 04, 2008	17.05	17.32	16.86	16.87	13,453,840	-0.30(-1.77%)
Sep 03, 2008	17.47	17.47	16.93	17.17	9,387,569	-0.30(-1.74%)
Sep 02, 2008	18.24	18.39	17.35	17.48	9,273,296	-0.02(-0.14%)
Aug 29, 2008	17.93	18.00	17.48	17.50	6,360,492	-0.44(-2.45%)
Aug 28, 2008	17.40	18.12	17.16	17.94	7,889,017	+0.67(+3.91%)
Aug 27, 2008	16.99	17.30	16.88	17.27	6,448,340	+0.26(+1.53%)
Aug 26, 2008	16.99	17.15	16.75	17.01	5,533,748	+0.02(+0.14%)
Aug 25, 2008	17.48	17.62	16.83	16.98	6,658,731	-0.63(-3.60%)
Aug 22, 2008	17.67	17.88	17.17	17.62	6,517,778	+0.03(+0.18%)
Aug 21, 2008	17.61	17.70	17.32	17.58	5,248,271	-0.19(-1.05%)
Aug 20, 2008	17.97	18.11	17.51	17.77	5,226,029	+0.09(+0.48%)
Aug 19, 2008	18.01	18.18	17.54	17.68	5,875,096	-0.24(-1.32%)
Aug 18, 2008	18.28	18.58	17.79	17.92	7,407,284	-0.29(-1.61%)
Aug 15, 2008	17.44	18.34	17.33	18.21	11,221,845	+0.84(+4.82%)
Aug 14, 2008	16.89	17.62	16.89	17.38	4,658,488	+0.13(+0.75%)
Aug 13, 2008	17.29	17.62	17.07	17.25	5,270,680	-0.21(-1.19%)
Aug 12, 2008	17.28	17.88	17.28	17.45	6,725,359	+0.12(+0.68%)
Aug 11, 2008	17.32	17.79	17.07	17.33	8,126,218	-0.05(-0.30%)
Aug 08, 2008	16.73	17.44	16.62	17.39	6,910,302	+0.64(+3.84%)
Aug 07, 2008	17.30	17.37	16.64	16.75	7,221,345	-0.62(-3.56%)
Aug 06, 2008	16.86	17.50	16.78	17.36	8,600,671	+0.18(+1.04%)
Aug 05, 2008	16.77	17.19	16.54	17.18	8,347,836	+0.70(+4.24%)
Aug 04, 2008	16.66	17.03	16.18	16.49	8,290,403	-0.37(-2.17%)
Aug 01, 2008	17.34	17.37	16.38	16.85	10,628,890	-0.24(-1.43%)
Jul 31, 2008	17.06	17.66	16.93	17.09	9,046,645	-0.19(-1.10%)
Jul 30, 2008	17.48	17.58	16.85	17.29	9,987,084	-0.15(-0.84%)
Jul 29, 2008	17.43	17.45	16.33	17.43	11,107,867	+1.22(+7.52%)
Jul 28, 2008	16.89	17.14	16.13	16.21	9,906,914	-0.71(-4.20%)
Jul 25, 2008	17.04	17.12	16.68	16.92	7,276,521	+0.00(+0.02%)
Jul 24, 2008	17.88	17.88	16.89	16.92	8,487,168	-0.98(-5.49%)
Jul 23, 2008	18.23	18.35	17.51	17.90	12,394,321	-0.22(-1.23%)
Jul 22, 2008	18.54	18.68	17.59	18.13	13,197,187	+0.76(+4.40%)
Jul 21, 2008	17.53	17.85	17.18	17.36	8,644,934	-0.22(-1.25%)
Jul 18, 2008	17.71	18.08	17.55	17.58	8,698,991	-0.29(-1.64%)
Jul 17, 2008	17.25	18.00	17.25	17.88	7,544,333	+0.49(+2.80%)
Jul 16, 2008	16.36	17.40	16.34	17.39	8,774,980	+1.01(+6.15%)
Jul 15, 2008	16.24	16.78	15.73	16.38	11,608,220	+0.00(+0.00%)
Jul 14, 2008	16.78	16.78	16.19	16.38	6,528,183	-0.23(-1.37%)
Jul 11, 2008	16.52	16.91	16.18	16.61	10,571,078	-0.09(-0.56%)
Jul 10, 2008	16.59	16.92	16.36	16.70	8,846,984	-0.04(-0.22%)
Jul 09, 2008	17.29	17.38	16.67	16.74	9,693,527	-0.67(-3.83%)
Jul 08, 2008	16.81	17.45	16.65	17.40	11,046,925	+0.63(+3.76%)
Jul 07, 2008	16.73	17.04	16.42	16.77	9,820,906	+0.19(+1.15%)
Jul 04, 2008	16.58	16.89	16.26	16.58	5,178,307	+0.00(+0.00%)
Jul 03, 2008	16.58	16.89	16.26	16.58	5,178,307	+0.38(+2.36%)
Jul 02, 2008	17.07	17.46	16.20	16.20	11,432,078	-1.23(-7.04%)