Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	15.47	15.65	14.86	15.20	11,414,602	-0.34(-2.20%)
Oct 29, 2009	15.33	15.69	15.11	15.55	9,528,935	+0.52(+3.43%)
Oct 28, 2009	15.29	15.51	14.99	15.03	10,931,582	-0.26(-1.73%)
Oct 27, 2009	15.66	15.81	14.89	15.29	14,914,200	-0.66(-4.13%)
Oct 26, 2009	15.88	16.28	15.67	15.95	8,087,838	+0.08(+0.49%)
Oct 23, 2009	15.95	16.07	15.79	15.88	7,820,657	-0.03(-0.18%)
Oct 22, 2009	15.92	16.02	15.67	15.90	9,953,749	-0.09(-0.56%)
Oct 21, 2009	15.39	16.36	15.39	15.99	11,407,600	+0.19(+1.18%)
Oct 20, 2009	15.52	15.84	15.14	15.81	11,553,713	+0.18(+1.17%)
Oct 19, 2009	15.46	15.77	15.34	15.62	4,261,561	+0.33(+2.15%)
Oct 16, 2009	15.42	15.43	15.00	15.29	5,721,806	-0.20(-1.29%)
Oct 15, 2009	15.14	15.53	15.11	15.49	5,825,617	+0.31(+2.03%)
Oct 14, 2009	15.15	15.23	15.03	15.18	7,103,754	+0.21(+1.38%)
Oct 13, 2009	14.95	15.08	14.82	14.98	4,704,523	-0.05(-0.35%)
Oct 12, 2009	15.25	15.33	14.87	15.03	4,678,800	-0.09(-0.62%)
Oct 09, 2009	15.03	15.18	14.94	15.12	5,696,186	-0.06(-0.40%)
Oct 08, 2009	15.05	15.42	14.93	15.18	5,688,167	+0.41(+2.75%)
Oct 07, 2009	14.96	14.96	14.61	14.78	5,451,992	-0.05(-0.36%)
Oct 06, 2009	14.64	15.15	14.55	14.83	7,901,872	+0.30(+2.04%)
Oct 05, 2009	14.53	14.68	14.34	14.53	9,170,676	+0.07(+0.51%)
Oct 02, 2009	14.35	14.61	14.18	14.46	9,087,412	-0.04(-0.25%)
Oct 01, 2009	15.16	15.27	14.48	14.50	9,361,332	-0.83(-5.41%)
Sep 30, 2009	15.44	15.53	14.92	15.33	6,480,452	-0.11(-0.68%)
Sep 29, 2009	15.43	15.64	15.24	15.43	3,585,062	+0.01(+0.08%)
Sep 28, 2009	15.23	15.61	15.09	15.42	4,790,051	+0.34(+2.26%)
Sep 25, 2009	14.96	15.34	14.96	15.08	5,613,310	-0.12(-0.78%)
Sep 24, 2009	15.40	15.52	15.00	15.20	8,910,246	-0.17(-1.09%)
Sep 23, 2009	15.63	15.67	15.20	15.36	20,611,150	-0.22(-1.43%)
Sep 22, 2009	15.79	15.97	15.57	15.59	10,433,263	-0.19(-1.21%)
Sep 21, 2009	15.94	16.13	15.73	15.78	7,061,115	-0.33(-2.04%)
Sep 18, 2009	16.25	16.25	15.89	16.11	9,941,162	-0.04(-0.28%)
Sep 17, 2009	15.98	16.25	15.95	16.15	8,591,255	+0.09(+0.53%)
Sep 16, 2009	15.89	16.19	15.70	16.07	8,722,901	+0.12(+0.76%)
Sep 15, 2009	15.75	16.04	15.75	15.94	6,359,518	-0.06(-0.36%)
Sep 14, 2009	15.55	16.07	15.52	16.00	7,091,873	+0.33(+2.13%)
Sep 11, 2009	15.46	15.81	15.46	15.67	7,275,883	+0.10(+0.63%)
Sep 10, 2009	15.37	15.62	15.16	15.57	7,918,649	+0.09(+0.58%)
Sep 09, 2009	14.97	15.59	14.86	15.48	10,757,519	+0.46(+3.08%)
Sep 08, 2009	14.81	15.20	14.81	15.02	5,793,276	+0.22(+1.46%)
Sep 04, 2009	14.40	14.86	14.25	14.80	7,246,511	+0.39(+2.71%)
Sep 03, 2009	14.28	14.44	14.16	14.41	6,087,746	+0.17(+1.20%)
Sep 02, 2009	14.26	14.36	13.97	14.24	8,548,376	-0.02(-0.11%)
Sep 01, 2009	14.62	15.20	14.19	14.26	10,070,542	-0.44(-3.01%)
Aug 31, 2009	14.79	14.84	14.53	14.70	6,046,207	-0.22(-1.47%)
Aug 28, 2009	15.09	15.22	14.73	14.92	5,524,566	-0.04(-0.24%)
Aug 27, 2009	14.92	15.10	14.62	14.96	7,269,914	-0.04(-0.27%)
Aug 26, 2009	15.19	15.28	14.86	15.00	5,634,376	-0.25(-1.63%)
Aug 25, 2009	15.00	15.41	15.00	15.25	7,778,633	+0.24(+1.63%)
Aug 24, 2009	15.14	15.34	14.91	15.00	5,802,588	-0.11(-0.73%)
Aug 21, 2009	14.62	15.27	14.47	15.11	11,795,102	+0.67(+4.64%)
Aug 20, 2009	14.33	14.53	14.20	14.44	7,423,532	+0.09(+0.65%)
Aug 19, 2009	14.30	14.48	13.88	14.35	6,981,671	+0.06(+0.40%)
Aug 18, 2009	13.77	14.31	13.75	14.29	8,805,696	+0.64(+4.71%)
Aug 17, 2009	14.03	14.03	13.63	13.65	7,897,655	-0.65(-4.58%)
Aug 14, 2009	14.81	14.92	14.10	14.30	9,308,805	-0.61(-4.06%)
Aug 13, 2009	14.79	14.99	14.47	14.91	7,730,419	+0.27(+1.83%)
Aug 12, 2009	14.10	14.82	14.10	14.64	7,990,800	+0.44(+3.12%)
Aug 11, 2009	14.39	14.43	14.09	14.20	6,152,201	-0.37(-2.54%)
Aug 10, 2009	14.55	14.78	14.42	14.57	6,811,036	-0.10(-0.66%)
Aug 07, 2009	14.46	14.73	14.27	14.66	7,641,129	+0.48(+3.41%)
Aug 06, 2009	14.21	14.38	14.04	14.18	6,823,042	-0.01(-0.06%)
Aug 05, 2009	14.38	14.46	13.88	14.19	7,238,650	-0.15(-1.08%)
Aug 04, 2009	14.19	14.39	14.08	14.34	7,724,261	+0.03(+0.23%)