Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	8.261	8.470	8.250	8.432	6,441,834	+0.19(+2.29%)
Oct 28, 2005	8.082	8.243	8.022	8.243	4,588,497	+0.28(+3.52%)
Oct 27, 2005	8.266	8.296	7.953	7.963	5,675,778	-0.28(-3.43%)
Oct 26, 2005	8.234	8.331	8.214	8.246	5,567,429	+0.01(+0.15%)
Oct 25, 2005	8.128	8.255	8.042	8.234	7,757,288	+0.23(+2.90%)
Oct 24, 2005	7.702	8.001	7.702	8.001	6,147,740	+0.28(+3.68%)
Oct 21, 2005	7.840	7.840	7.623	7.717	6,055,318	-0.01(-0.08%)
Oct 20, 2005	7.890	7.924	7.657	7.723	4,235,102	-0.12(-1.49%)
Oct 19, 2005	7.682	7.840	7.639	7.840	4,844,531	+0.11(+1.45%)
Oct 18, 2005	7.776	7.818	7.662	7.728	4,507,988	-0.08(-0.97%)
Oct 17, 2005	7.859	7.948	7.729	7.804	3,124,183	-0.02(-0.31%)
Oct 14, 2005	7.763	7.842	7.672	7.828	5,147,416	+0.07(+0.84%)
Oct 13, 2005	7.839	7.858	7.686	7.763	6,115,488	-0.05(-0.66%)
Oct 12, 2005	7.737	7.900	7.737	7.814	6,092,364	+0.04(+0.46%)
Oct 11, 2005	7.828	7.861	7.740	7.778	4,893,474	-0.03(-0.32%)
Oct 10, 2005	7.911	7.911	7.781	7.804	3,121,608	-0.11(-1.35%)
Oct 07, 2005	7.892	7.964	7.820	7.911	4,037,017	+0.09(+1.15%)
Oct 06, 2005	7.936	7.985	7.742	7.820	8,117,508	-0.11(-1.44%)
Oct 05, 2005	8.085	8.142	7.935	7.935	3,773,238	-0.16(-1.95%)
Oct 04, 2005	8.311	8.338	8.093	8.093	3,836,806	-0.14(-1.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.