Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	8.284	8.493	8.274	8.456	6,423,753	+0.19(+2.29%)
Oct 28, 2005	8.105	8.266	8.044	8.266	4,575,618	+0.28(+3.52%)
Oct 27, 2005	8.289	8.320	7.975	7.985	5,659,847	-0.28(-3.43%)
Oct 26, 2005	8.257	8.355	8.237	8.269	5,551,803	+0.01(+0.15%)
Oct 25, 2005	8.150	8.278	8.065	8.257	7,735,515	+0.23(+2.91%)
Oct 24, 2005	7.724	8.024	7.724	8.024	6,130,484	+0.29(+3.68%)
Oct 21, 2005	7.862	7.862	7.644	7.739	6,038,322	-0.01(-0.08%)
Oct 20, 2005	7.913	7.946	7.678	7.745	4,223,215	-0.12(-1.49%)
Oct 19, 2005	7.704	7.862	7.660	7.862	4,830,934	+0.11(+1.45%)
Oct 18, 2005	7.798	7.840	7.683	7.750	4,495,335	-0.08(-0.97%)
Oct 17, 2005	7.881	7.971	7.751	7.826	3,115,414	-0.02(-0.31%)
Oct 14, 2005	7.785	7.864	7.694	7.850	5,132,969	+0.07(+0.84%)
Oct 13, 2005	7.861	7.880	7.707	7.785	6,098,323	-0.05(-0.66%)
Oct 12, 2005	7.759	7.922	7.759	7.836	6,075,264	+0.04(+0.46%)
Oct 11, 2005	7.850	7.884	7.762	7.800	4,879,739	-0.03(-0.32%)
Oct 10, 2005	7.933	7.933	7.803	7.826	3,112,847	-0.11(-1.35%)
Oct 07, 2005	7.914	7.986	7.842	7.933	4,025,686	+0.09(+1.15%)
Oct 06, 2005	7.958	8.008	7.764	7.842	8,094,724	-0.11(-1.44%)
Oct 05, 2005	8.108	8.165	7.957	7.957	3,762,647	-0.16(-1.95%)
Oct 04, 2005	8.334	8.362	8.115	8.115	3,826,037	-0.14(-1.67%)
Oct 03, 2005	8.182	8.313	8.155	8.253	4,160,559	+0.05(+0.66%)
Sep 30, 2005	8.245	8.254	8.067	8.199	6,027,773	-0.01(-0.15%)
Sep 29, 2005	8.088	8.218	8.015	8.211	4,036,798	+0.17(+2.09%)
Sep 28, 2005	8.219	8.253	7.996	8.043	5,106,084	-0.13(-1.64%)
Sep 27, 2005	8.287	8.287	8.128	8.177	4,511,438	-0.08(-1.01%)
Sep 26, 2005	8.375	8.398	8.227	8.260	3,360,274	-0.07(-0.87%)
Sep 23, 2005	8.333	8.385	8.263	8.333	2,734,984	-0.01(-0.12%)
Sep 22, 2005	8.342	8.450	8.187	8.342	4,731,049	-0.00(-0.03%)
Sep 21, 2005	8.350	8.452	8.227	8.345	4,043,340	-0.03(-0.33%)
Sep 20, 2005	8.451	8.557	8.346	8.373	4,478,752	-0.08(-0.99%)
Sep 19, 2005	8.574	8.580	8.377	8.456	4,754,670	-0.10(-1.14%)
Sep 16, 2005	8.483	8.574	8.441	8.554	5,796,437	+0.05(+0.58%)
Sep 15, 2005	8.478	8.533	8.417	8.504	3,424,448	+0.01(+0.10%)
Sep 14, 2005	8.561	8.561	8.484	8.496	4,135,845	-0.06(-0.69%)
Sep 13, 2005	8.648	8.648	8.487	8.555	3,189,718	-0.06(-0.69%)
Sep 12, 2005	8.545	8.646	8.521	8.614	1,718,390	+0.08(+0.91%)
Sep 09, 2005	8.510	8.585	8.457	8.537	2,450,206	+0.00(+0.03%)
Sep 08, 2005	8.665	8.665	8.515	8.534	2,273,307	-0.12(-1.37%)
Sep 07, 2005	8.625	8.665	8.534	8.653	2,442,759	+0.04(+0.50%)
Sep 06, 2005	8.556	8.623	8.489	8.609	2,920,407	+0.14(+1.68%)
Sep 02, 2005	8.515	8.556	8.466	8.467	1,958,150	-0.05(-0.57%)
Sep 01, 2005	8.457	8.553	8.425	8.515	4,272,898	+0.05(+0.61%)
Aug 31, 2005	8.422	8.470	8.282	8.463	6,211,109	+0.07(+0.88%)
Aug 30, 2005	8.360	8.404	8.264	8.390	4,438,415	-0.04(-0.44%)
Aug 29, 2005	8.272	8.460	8.220	8.427	4,033,851	+0.10(+1.19%)
Aug 26, 2005	8.365	8.399	8.277	8.328	4,216,133	-0.07(-0.78%)
Aug 25, 2005	8.362	8.455	8.344	8.393	3,548,330	+0.04(+0.45%)
Aug 24, 2005	8.391	8.566	8.339	8.356	4,623,810	-0.03(-0.32%)
Aug 23, 2005	8.404	8.429	8.339	8.382	3,880,788	-0.01(-0.09%)
Aug 22, 2005	8.375	8.490	8.333	8.390	4,171,749	+0.01(+0.10%)
Aug 19, 2005	8.293	8.441	8.293	8.381	5,105,256	+0.06(+0.74%)
Aug 18, 2005	8.359	8.462	8.283	8.320	5,543,898	-0.10(-1.20%)
Aug 17, 2005	8.437	8.472	8.297	8.421	3,327,566	+0.01(+0.10%)
Aug 16, 2005	8.487	8.559	8.390	8.413	4,271,584	-0.13(-1.49%)
Aug 15, 2005	8.474	8.583	8.420	8.539	3,864,282	+0.02(+0.18%)
Aug 12, 2005	8.537	8.588	8.464	8.524	4,815,907	-0.07(-0.80%)
Aug 11, 2005	8.618	8.678	8.489	8.592	3,373,672	+0.04(+0.47%)
Aug 10, 2005	8.574	8.718	8.504	8.553	3,660,438	-0.02(-0.20%)
Aug 09, 2005	8.567	8.631	8.541	8.570	2,290,889	+0.05(+0.57%)
Aug 08, 2005	8.582	8.642	8.490	8.521	3,263,779	-0.01(-0.16%)
Aug 05, 2005	8.568	8.605	8.511	8.534	3,977,372	-0.06(-0.74%)
Aug 04, 2005	8.693	8.700	8.577	8.598	3,359,082	-0.15(-1.70%)
Aug 03, 2005	8.764	8.871	8.719	8.747	3,768,294	-0.13(-1.47%)
Aug 02, 2005	8.749	8.917	8.676	8.877	5,598,632	+0.13(+1.53%)

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.