Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	18.12	18.38	17.89	17.99	8,320,598	-0.40(-2.15%)
Oct 28, 2011	18.20	18.40	18.08	18.39	6,810,417	+0.12(+0.68%)
Oct 27, 2011	17.89	18.45	17.57	18.26	13,914,622	+0.99(+5.73%)
Oct 26, 2011	17.59	17.67	16.91	17.27	11,588,258	+0.01(+0.07%)
Oct 25, 2011	18.04	18.06	16.94	17.26	14,121,092	-0.37(-2.12%)
Oct 24, 2011	17.08	17.76	16.97	17.64	11,083,882	+0.67(+3.97%)
Oct 21, 2011	16.91	17.14	16.73	16.96	9,283,920	+0.31(+1.88%)
Oct 20, 2011	16.76	16.84	16.17	16.65	8,681,152	-0.03(-0.20%)
Oct 19, 2011	16.73	16.94	16.55	16.68	6,320,709	-0.10(-0.60%)
Oct 18, 2011	16.16	16.86	15.93	16.78	10,147,818	+0.69(+4.29%)
Oct 17, 2011	16.58	16.58	16.00	16.09	6,713,976	-0.49(-2.94%)
Oct 14, 2011	16.44	16.68	16.11	16.58	7,001,076	+0.44(+2.71%)
Oct 13, 2011	16.07	16.21	15.77	16.14	6,531,956	-0.04(-0.26%)
Oct 12, 2011	16.01	16.30	15.81	16.18	9,282,809	+0.36(+2.26%)
Oct 11, 2011	15.51	15.85	15.44	15.83	6,378,832	+0.27(+1.74%)
Oct 10, 2011	15.27	15.56	15.03	15.56	6,836,715	+0.50(+3.32%)
Oct 07, 2011	15.25	15.34	14.84	15.06	5,805,840	-0.14(-0.93%)
Oct 06, 2011	15.00	15.20	14.67	15.20	5,204,478	+0.38(+2.58%)
Oct 05, 2011	14.38	14.84	14.19	14.81	8,649,541	+0.50(+3.46%)
Oct 04, 2011	13.35	14.34	13.14	14.32	12,381,886	+0.74(+5.46%)
Oct 03, 2011	13.95	14.14	13.56	13.58	9,186,407	-0.50(-3.52%)
Sep 30, 2011	14.61	14.70	13.96	14.07	14,726,515	-0.78(-5.24%)
Sep 29, 2011	14.90	15.06	14.50	14.85	7,923,688	+0.26(+1.80%)
Sep 28, 2011	15.13	15.19	14.52	14.59	7,758,066	-0.48(-3.20%)
Sep 27, 2011	14.88	15.51	14.85	15.07	7,936,996	+0.52(+3.54%)
Sep 26, 2011	14.30	14.59	13.95	14.56	9,804,297	+0.38(+2.70%)
Sep 23, 2011	13.80	14.29	13.73	14.17	10,100,270	+0.27(+1.91%)
Sep 22, 2011	14.26	14.41	13.79	13.91	16,553,775	-0.84(-5.70%)
Sep 21, 2011	15.41	15.61	14.74	14.75	10,204,562	-0.72(-4.63%)
Sep 20, 2011	15.78	15.86	15.43	15.46	7,255,682	-0.20(-1.30%)
Sep 19, 2011	15.59	15.78	15.33	15.67	6,915,883	-0.19(-1.18%)
Sep 16, 2011	16.05	16.39	15.65	15.86	10,147,395	-0.12(-0.73%)
Sep 15, 2011	15.68	16.15	15.65	15.97	10,557,618	+0.52(+3.38%)
Sep 14, 2011	15.17	15.67	14.88	15.45	9,233,650	+0.44(+2.95%)
Sep 13, 2011	14.79	15.23	14.76	15.01	12,539,134	+0.20(+1.38%)
Sep 12, 2011	14.47	14.82	14.34	14.80	10,384,741	+0.08(+0.54%)
Sep 09, 2011	15.04	15.06	14.56	14.72	14,294,127	-0.47(-3.12%)
Sep 08, 2011	15.21	15.46	15.10	15.20	10,580,640	-0.12(-0.81%)
Sep 07, 2011	15.05	15.39	14.96	15.32	6,429,900	+0.56(+3.81%)
Sep 06, 2011	14.28	14.88	14.27	14.76	7,458,495	-0.08(-0.56%)
Sep 02, 2011	15.07	15.10	14.69	14.84	7,521,789	-0.53(-3.48%)
Sep 01, 2011	15.73	15.84	15.32	15.38	8,616,116	-0.28(-1.79%)
Aug 31, 2011	15.92	16.27	15.40	15.66	11,166,989	-0.20(-1.29%)
Aug 30, 2011	15.71	16.07	15.56	15.86	9,902,100	+0.05(+0.32%)
Aug 29, 2011	15.11	15.82	15.01	15.81	8,724,160	+0.92(+6.15%)
Aug 26, 2011	14.69	15.03	14.31	14.90	9,863,100	+0.18(+1.24%)
Aug 25, 2011	15.25	15.35	14.65	14.72	8,322,879	-0.45(-2.94%)
Aug 24, 2011	14.87	15.18	14.67	15.16	8,054,330	+0.23(+1.53%)
Aug 23, 2011	14.33	14.93	14.15	14.93	8,116,175	+0.70(+4.94%)
Aug 22, 2011	14.47	14.57	14.00	14.23	8,280,733	+0.07(+0.50%)
Aug 19, 2011	14.29	14.81	14.07	14.16	12,378,034	-0.36(-2.47%)
Aug 18, 2011	15.08	15.14	14.39	14.52	10,895,066	-0.99(-6.39%)
Aug 17, 2011	15.73	16.04	15.23	15.51	8,134,376	-0.17(-1.11%)
Aug 16, 2011	15.53	15.88	15.45	15.68	9,322,353	-0.09(-0.57%)
Aug 15, 2011	15.36	15.84	15.29	15.77	7,574,901	+0.51(+3.35%)
Aug 12, 2011	15.25	15.43	15.03	15.26	12,944,115	+0.06(+0.41%)
Aug 11, 2011	14.94	15.39	14.78	15.20	18,386,188	+0.33(+2.20%)
Aug 10, 2011	15.08	15.27	14.45	14.87	26,163,880	-0.58(-3.78%)
Aug 09, 2011	15.10	15.46	14.28	15.45	21,521,014	+0.66(+4.45%)
Aug 08, 2011	16.09	16.19	14.79	14.79	19,726,780	-1.44(-8.88%)
Aug 05, 2011	16.36	16.52	15.52	16.24	21,950,302	+0.09(+0.54%)
Aug 04, 2011	16.36	16.36	15.92	16.15	19,658,534	-0.46(-2.74%)
Aug 03, 2011	16.77	16.81	16.02	16.60	14,489,769	-0.11(-0.64%)
Aug 02, 2011	17.35	17.46	16.70	16.71	8,510,817	-0.75(-4.27%)