Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	19.70	19.87	19.42	19.70	9,000,317	+0.23(+1.16%)
Sep 29, 2010	19.28	19.51	19.18	19.48	6,568,047	+0.05(+0.27%)
Sep 28, 2010	19.24	19.48	18.88	19.42	6,298,679	+0.22(+1.17%)
Sep 27, 2010	19.40	19.40	19.07	19.20	7,277,924	-0.32(-1.61%)
Sep 24, 2010	19.29	19.52	19.16	19.51	7,049,509	+0.55(+2.89%)
Sep 23, 2010	18.92	19.18	18.76	18.96	4,770,714	-0.15(-0.79%)
Sep 22, 2010	19.12	19.29	18.98	19.12	4,251,765	-0.05(-0.28%)
Sep 21, 2010	19.16	19.29	19.05	19.17	6,300,871	-0.06(-0.30%)
Sep 20, 2010	18.77	19.27	18.66	19.23	10,025,569	+0.61(+3.27%)
Sep 17, 2010	18.63	18.71	18.38	18.62	11,247,412	+0.05(+0.29%)
Sep 15, 2010	18.48	18.62	18.27	18.56	5,208,261	-0.03(-0.15%)
Sep 14, 2010	18.49	18.69	18.36	18.59	4,616,828	+0.00(+0.00%)
Sep 13, 2010	18.59	18.80	18.48	18.59	5,111,222	+0.21(+1.14%)
Sep 10, 2010	18.20	18.60	18.03	18.38	5,339,541	+0.25(+1.35%)
Sep 09, 2010	18.55	18.59	18.05	18.14	4,839,358	-0.17(-0.92%)
Sep 08, 2010	18.12	18.41	18.09	18.31	6,046,955	+0.21(+1.15%)
Sep 07, 2010	18.43	18.52	18.05	18.10	4,171,272	-0.44(-2.36%)
Sep 03, 2010	18.40	18.69	18.39	18.53	5,552,344	+0.37(+2.03%)
Sep 02, 2010	17.76	18.18	17.74	18.17	6,527,886	+0.40(+2.25%)
Sep 01, 2010	17.09	17.80	17.02	17.77	10,001,803	+1.00(+5.97%)
Aug 31, 2010	16.60	16.94	16.45	16.77	6,390,158	+0.02(+0.12%)
Aug 30, 2010	17.16	17.21	16.74	16.75	5,162,752	-0.47(-2.76%)
Aug 27, 2010	16.80	17.34	16.46	17.22	7,185,900	+0.52(+3.14%)
Aug 26, 2010	16.84	17.14	16.68	16.70	6,305,087	-0.10(-0.61%)
Aug 25, 2010	16.43	16.89	16.27	16.80	7,302,404	+0.12(+0.74%)
Aug 24, 2010	16.80	16.88	16.48	16.68	8,487,796	-0.36(-2.14%)
Aug 23, 2010	17.42	17.53	16.96	17.04	6,520,620	-0.22(-1.26%)
Aug 20, 2010	17.24	17.30	16.92	17.26	7,354,448	-0.07(-0.38%)
Aug 19, 2010	17.67	17.82	17.18	17.32	7,489,624	-0.52(-2.89%)
Aug 18, 2010	17.83	17.96	17.54	17.84	3,941,232	-0.07(-0.40%)
Aug 17, 2010	17.53	18.13	17.35	17.91	6,798,161	+0.60(+3.44%)
Aug 16, 2010	17.00	17.40	16.87	17.32	5,216,094	+0.14(+0.81%)
Aug 13, 2010	17.18	17.38	16.96	17.18	7,255,656	-0.12(-0.71%)
Aug 12, 2010	17.35	17.50	17.27	17.30	6,845,845	-0.31(-1.76%)
Aug 11, 2010	18.08	18.14	17.53	17.61	8,561,641	-0.82(-4.45%)
Aug 10, 2010	18.45	18.58	18.21	18.43	7,539,465	-0.28(-1.51%)
Aug 09, 2010	18.73	18.79	18.55	18.71	3,426,203	+0.15(+0.81%)
Aug 06, 2010	18.38	18.60	18.09	18.56	7,318,818	+0.00(+0.00%)
Aug 05, 2010	18.56	18.70	18.45	18.56	5,036,125	-0.12(-0.63%)
Aug 04, 2010	18.71	18.95	18.66	18.68	6,628,630	+0.09(+0.48%)
Aug 03, 2010	18.99	19.08	18.52	18.59	7,945,727	-0.46(-2.42%)
Aug 02, 2010	19.00	19.25	18.87	19.05	5,369,225	+0.34(+1.83%)
Jul 30, 2010	18.29	18.81	18.29	18.71	5,527,168	+0.09(+0.51%)
Jul 29, 2010	18.72	18.90	18.32	18.61	8,746,838	+0.01(+0.07%)
Jul 28, 2010	18.78	18.95	18.40	18.60	7,879,942	-0.02(-0.13%)
Jul 27, 2010	19.39	19.43	18.33	18.63	13,038,359	-0.56(-2.94%)
Jul 26, 2010	18.89	19.39	18.76	19.19	10,986,891	+0.34(+1.80%)
Jul 23, 2010	18.64	18.96	18.34	18.85	13,087,952	+0.15(+0.79%)
Jul 22, 2010	18.14	18.86	18.11	18.70	11,589,626	+0.69(+3.81%)
Jul 21, 2010	18.01	18.36	17.92	18.02	13,992,399	+0.15(+0.85%)
Jul 20, 2010	16.94	17.88	16.90	17.87	9,526,515	+0.57(+3.28%)
Jul 19, 2010	17.22	17.45	17.03	17.30	5,221,995	+0.16(+0.91%)
Jul 16, 2010	17.95	17.97	17.09	17.14	8,805,346	-0.80(-4.46%)
Jul 15, 2010	17.91	18.02	17.61	17.94	5,248,390	-0.02(-0.11%)
Jul 14, 2010	17.88	17.97	17.75	17.96	6,818,215	+0.12(+0.69%)
Jul 13, 2010	17.17	17.93	17.17	17.84	10,167,044	+0.88(+5.20%)
Jul 12, 2010	17.01	17.10	16.76	16.96	4,538,152	-0.12(-0.72%)
Jul 09, 2010	16.92	17.21	16.81	17.08	4,656,898	+0.22(+1.28%)
Jul 08, 2010	16.80	16.90	16.59	16.87	5,629,202	+0.21(+1.25%)
Jul 07, 2010	16.00	16.69	15.82	16.66	7,068,050	+0.67(+4.19%)
Jul 06, 2010	16.25	16.45	15.82	15.99	7,596,258	-0.07(-0.46%)
Jul 02, 2010	16.30	16.34	15.91	16.06	9,595,821	-0.15(-0.91%)