Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	20.72	20.99	20.44	20.57	5,641,280	+0.07(+0.36%)
Nov 29, 2007	20.32	20.57	20.07	20.50	4,553,013	-0.08(-0.38%)
Nov 28, 2007	19.83	20.58	19.38	20.57	6,475,973	+1.02(+5.20%)
Nov 27, 2007	18.79	19.59	18.79	19.56	7,588,472	+0.73(+3.89%)
Nov 26, 2007	19.53	19.76	18.76	18.83	5,460,952	-0.76(-3.88%)
Nov 23, 2007	19.55	19.80	19.31	19.59	1,895,418	+0.21(+1.07%)
Nov 21, 2007	19.65	19.88	19.10	19.38	6,671,577	+0.09(+0.48%)
Nov 20, 2007	19.08	19.66	18.81	19.29	6,727,231	+0.29(+1.52%)
Nov 19, 2007	19.04	19.22	18.89	19.00	6,713,416	-0.13(-0.70%)
Nov 16, 2007	19.37	19.65	18.92	19.13	19,792,106	-0.24(-1.26%)
Nov 15, 2007	19.89	20.63	19.22	19.37	6,153,278	-0.63(-3.13%)
Nov 14, 2007	20.37	20.51	19.90	20.00	8,657,528	-0.41(-2.01%)
Nov 13, 2007	19.51	20.42	19.45	20.41	15,549,628	+0.95(+4.87%)
Nov 12, 2007	19.51	20.11	19.26	19.46	7,254,142	-0.11(-0.58%)
Nov 09, 2007	20.33	20.86	19.58	19.58	13,237,793	-1.45(-6.90%)
Nov 08, 2007	21.20	21.35	20.48	21.03	14,591,093	-0.14(-0.67%)
Nov 07, 2007	22.21	22.33	21.16	21.17	6,352,734	-1.37(-6.06%)
Nov 06, 2007	22.49	22.94	22.34	22.54	7,136,926	+0.10(+0.43%)
Nov 05, 2007	22.52	22.62	21.81	22.44	6,312,655	+0.07(+0.33%)
Nov 02, 2007	22.12	22.41	21.69	22.37	5,068,879	+0.55(+2.51%)
Nov 01, 2007	22.39	22.68	21.69	21.82	5,874,732	-0.76(-3.38%)
Oct 31, 2007	22.14	22.66	21.90	22.58	6,770,827	+0.71(+3.23%)
Oct 30, 2007	22.03	22.14	21.67	21.87	6,751,776	-0.29(-1.30%)
Oct 29, 2007	22.36	22.53	21.99	22.16	4,050,659	-0.13(-0.60%)
Oct 26, 2007	22.71	22.76	22.08	22.30	5,312,229	+0.02(+0.09%)
Oct 25, 2007	22.91	23.13	21.65	22.28	10,994,096	-0.57(-2.51%)
Oct 24, 2007	21.64	22.91	21.46	22.85	13,755,984	+2.37(+11.59%)
Oct 23, 2007	19.92	20.48	19.64	20.48	7,336,361	+0.24(+1.18%)
Oct 22, 2007	20.26	20.73	19.94	20.24	6,885,412	+0.17(+0.83%)
Oct 19, 2007	21.67	21.90	19.96	20.07	12,197,684	-1.75(-8.01%)
Oct 18, 2007	21.40	21.84	21.02	21.82	7,843,667	+0.41(+1.94%)
Oct 17, 2007	21.84	22.27	20.86	21.40	10,193,304	-1.19(-5.27%)
Oct 16, 2007	22.03	22.85	22.02	22.59	5,161,153	+0.07(+0.32%)
Oct 15, 2007	23.02	23.02	22.00	22.52	5,355,948	-0.24(-1.05%)
Oct 12, 2007	22.54	22.86	22.39	22.76	3,900,718	+0.11(+0.50%)
Oct 11, 2007	22.80	23.27	22.56	22.65	5,764,309	-0.10(-0.43%)
Oct 10, 2007	23.61	23.78	22.61	22.74	5,718,600	-0.83(-3.52%)
Oct 09, 2007	23.80	23.81	23.36	23.57	7,895,281	-0.23(-0.96%)
Oct 08, 2007	23.74	23.84	23.54	23.80	2,721,334	-0.13(-0.55%)
Oct 05, 2007	23.45	23.96	23.24	23.93	4,141,149	+0.67(+2.86%)
Oct 04, 2007	23.40	23.40	22.94	23.27	3,162,249	+0.05(+0.20%)
Oct 03, 2007	23.44	23.76	23.15	23.22	4,689,254	-0.37(-1.58%)
Oct 02, 2007	23.55	23.70	23.42	23.60	2,827,465	-0.05(-0.19%)
Oct 01, 2007	23.21	23.73	23.10	23.64	6,785,380	+0.54(+2.35%)
Sep 28, 2007	23.71	23.89	22.91	23.10	8,559,399	-0.52(-2.20%)
Sep 27, 2007	23.84	24.09	23.47	23.62	3,868,551	-0.01(-0.03%)
Sep 26, 2007	23.36	23.91	23.25	23.63	4,337,957	+0.45(+1.93%)
Sep 25, 2007	23.14	23.31	22.83	23.18	6,950,401	-0.65(-2.74%)
Sep 24, 2007	24.39	24.44	23.69	23.83	3,617,089	-0.54(-2.23%)
Sep 21, 2007	24.46	24.47	23.99	24.38	8,725,391	+0.25(+1.03%)
Sep 20, 2007	24.40	24.71	24.06	24.13	5,033,069	-0.39(-1.58%)
Sep 19, 2007	23.89	24.81	23.87	24.52	5,380,339	+0.69(+2.90%)
Sep 18, 2007	23.05	24.01	22.81	23.83	6,349,979	+1.04(+4.54%)
Sep 17, 2007	22.97	23.00	22.54	22.79	3,083,798	-0.23(-0.99%)
Sep 14, 2007	22.63	23.20	22.63	23.02	3,272,018	+0.08(+0.33%)
Sep 13, 2007	22.96	23.30	22.52	22.94	4,907,618	+0.22(+0.95%)
Sep 12, 2007	22.48	23.11	22.48	22.73	5,246,481	+0.15(+0.65%)
Sep 11, 2007	22.18	22.63	21.97	22.58	3,872,762	+0.57(+2.61%)
Sep 10, 2007	22.27	22.58	21.64	22.00	3,758,937	-0.09(-0.40%)
Sep 07, 2007	22.67	22.86	21.95	22.09	5,149,223	-0.92(-3.99%)
Sep 06, 2007	23.30	23.49	22.69	23.01	3,964,148	-0.08(-0.33%)
Sep 05, 2007	23.20	23.37	22.86	23.09	4,077,992	-0.38(-1.63%)