Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.51	13.75	13.10	13.22	10,668,909	-0.15(-1.10%)
Jun 29, 2009	12.99	13.41	12.86	13.36	9,938,123	+0.51(+3.96%)
Jun 26, 2009	12.93	13.12	12.66	12.86	11,115,481	-0.28(-2.14%)
Jun 25, 2009	12.85	13.14	12.45	13.14	7,785,852	+0.45(+3.57%)
Jun 24, 2009	12.57	13.05	12.46	12.68	9,842,086	+0.18(+1.47%)
Jun 23, 2009	12.41	12.59	12.20	12.50	10,086,579	+0.19(+1.52%)
Jun 22, 2009	12.50	12.54	12.22	12.31	8,752,899	-0.49(-3.85%)
Jun 19, 2009	12.73	12.96	12.50	12.81	9,424,937	+0.18(+1.45%)
Jun 18, 2009	12.60	12.89	12.43	12.62	5,846,208	-0.05(-0.39%)
Jun 17, 2009	12.58	12.81	12.28	12.67	12,188,261	+0.09(+0.75%)
Jun 16, 2009	12.61	12.99	12.41	12.58	17,799,862	-0.29(-2.28%)
Jun 15, 2009	13.49	13.49	12.79	12.87	12,777,989	-0.69(-5.08%)
Jun 12, 2009	13.67	13.83	13.37	13.56	9,424,723	-0.24(-1.71%)
Jun 11, 2009	13.85	14.05	13.69	13.80	9,255,092	+0.10(+0.74%)
Jun 10, 2009	14.07	14.26	13.47	13.69	9,986,822	-0.22(-1.61%)
Jun 09, 2009	13.75	13.98	13.59	13.92	8,928,140	-0.12(-0.84%)
Jun 08, 2009	13.62	14.16	13.51	14.04	9,047,389	+0.10(+0.70%)
Jun 05, 2009	14.16	14.32	13.72	13.94	11,465,719	-0.16(-1.13%)
Jun 04, 2009	13.69	14.16	13.43	14.10	10,723,681	+0.39(+2.85%)
Jun 03, 2009	13.86	13.96	13.31	13.71	13,280,996	-0.35(-2.49%)
Jun 02, 2009	13.35	14.24	13.33	14.06	19,821,188	+0.55(+4.10%)
Jun 01, 2009	12.45	13.57	12.39	13.50	16,623,360	+1.34(+10.99%)
May 29, 2009	11.81	12.17	11.58	12.17	7,740,102	+0.26(+2.16%)
May 28, 2009	11.90	12.02	11.46	11.91	9,185,705	+0.12(+1.00%)
May 27, 2009	12.07	12.18	11.75	11.79	8,254,490	-0.27(-2.26%)
May 26, 2009	11.44	12.12	11.38	12.06	9,406,994	+0.54(+4.70%)
May 22, 2009	11.64	11.73	11.38	11.52	7,940,596	-0.05(-0.42%)
May 21, 2009	11.89	11.89	11.36	11.57	11,256,242	-0.49(-4.06%)
May 20, 2009	12.43	12.64	12.00	12.06	8,480,869	-0.32(-2.60%)
May 19, 2009	12.18	12.57	12.10	12.38	8,597,103	+0.04(+0.36%)
May 18, 2009	11.90	12.36	11.74	12.34	12,950,096	+0.57(+4.81%)
May 15, 2009	11.82	12.13	11.61	11.77	16,092,293	-0.30(-2.50%)
May 14, 2009	12.17	12.30	11.83	12.07	10,437,428	+0.02(+0.17%)
May 13, 2009	12.49	12.55	11.95	12.05	14,100,944	-0.63(-4.98%)
May 12, 2009	13.26	13.38	12.32	12.68	16,094,572	-0.53(-4.01%)
May 11, 2009	13.50	13.64	13.09	13.21	9,246,389	-0.48(-3.48%)
May 08, 2009	13.65	14.17	13.49	13.69	12,858,360	+0.24(+1.76%)
May 07, 2009	14.57	14.69	13.23	13.45	16,064,829	-0.95(-6.57%)
May 06, 2009	14.17	14.48	13.76	14.40	8,729,658	+0.38(+2.67%)
May 05, 2009	14.07	14.38	13.52	14.02	11,465,127	-0.31(-2.13%)
May 04, 2009	14.24	14.35	14.02	14.33	11,562,877	+0.27(+1.91%)
May 01, 2009	14.40	14.40	13.88	14.06	13,863,768	-0.38(-2.65%)
Apr 30, 2009	14.78	14.99	14.20	14.44	17,629,812	-0.16(-1.09%)
Apr 29, 2009	13.93	15.04	13.85	14.60	17,959,106	+0.90(+6.54%)
Apr 28, 2009	13.88	14.74	13.66	13.71	19,187,664	-0.22(-1.55%)
Apr 27, 2009	13.74	14.35	13.45	13.92	14,659,031	-0.31(-2.20%)
Apr 24, 2009	13.32	14.39	13.27	14.24	14,730,026	+0.83(+6.17%)
Apr 23, 2009	12.98	13.49	12.79	13.41	11,371,556	-0.24(-1.76%)
Apr 22, 2009	12.83	14.02	12.61	13.65	18,104,122	+0.66(+5.05%)
Apr 21, 2009	12.35	13.00	12.14	12.99	12,106,145	+0.39(+3.07%)
Apr 20, 2009	13.10	13.25	12.53	12.61	15,558,843	-1.19(-8.65%)
Apr 17, 2009	13.34	14.20	13.09	13.80	20,049,370	+0.44(+3.29%)
Apr 16, 2009	12.93	13.45	12.68	13.36	10,553,259	+0.64(+5.06%)
Apr 15, 2009	12.58	12.79	12.36	12.72	8,290,488	+0.04(+0.29%)
Apr 14, 2009	12.45	12.86	12.44	12.68	10,637,404	-0.14(-1.11%)
Apr 13, 2009	12.90	12.94	12.37	12.82	9,547,027	-0.19(-1.47%)
Apr 09, 2009	12.04	13.10	12.02	13.01	18,122,806	+1.34(+11.45%)
Apr 08, 2009	11.36	11.81	11.33	11.68	10,527,478	+0.38(+3.32%)
Apr 07, 2009	11.67	11.79	11.18	11.30	12,755,566	-0.55(-4.68%)
Apr 06, 2009	12.27	12.27	11.60	11.86	13,120,932	-0.48(-3.87%)
Apr 03, 2009	11.68	12.36	11.62	12.33	16,982,304	+0.55(+4.71%)
Apr 02, 2009	10.92	12.27	10.80	11.78	25,888,222	+1.12(+10.56%)