Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	4.235	4.279	4.226	4.245	3,842,523	+0.01(+0.24%)
Oct 30, 2003	4.197	4.250	4.175	4.234	6,727,148	+0.04(+0.88%)
Oct 29, 2003	4.178	4.217	4.167	4.197	7,276,013	+0.02(+0.55%)
Oct 28, 2003	4.104	4.187	4.051	4.174	5,067,277	+0.09(+2.10%)
Oct 27, 2003	4.087	4.146	4.057	4.088	6,239,368	+0.03(+0.62%)
Oct 24, 2003	4.063	4.115	4.022	4.063	4,929,390	-0.02(-0.49%)
Oct 23, 2003	4.051	4.151	4.040	4.083	6,117,644	+0.03(+0.69%)
Oct 22, 2003	4.119	4.124	4.021	4.055	10,303,444	-0.05(-1.33%)
Oct 21, 2003	4.223	4.224	4.096	4.110	10,521,288	-0.09(-2.21%)
Oct 20, 2003	4.147	4.250	4.146	4.203	5,888,274	+0.04(+1.03%)
Oct 17, 2003	4.237	4.252	4.148	4.160	5,473,834	-0.05(-1.25%)
Oct 16, 2003	4.291	4.309	4.196	4.212	7,687,547	-0.08(-1.84%)
Oct 15, 2003	4.344	4.353	4.266	4.291	8,817,754	-0.05(-1.04%)
Oct 14, 2003	4.335	4.371	4.319	4.336	5,700,339	-0.01(-0.14%)
Oct 13, 2003	4.264	4.374	4.253	4.342	4,226,143	+0.08(+1.84%)
Oct 10, 2003	4.295	4.337	4.235	4.264	8,692,984	-0.04(-0.96%)
Oct 09, 2003	4.262	4.382	4.261	4.305	7,306,593	+0.07(+1.69%)
Oct 08, 2003	4.260	4.295	4.205	4.234	5,705,664	-0.02(-0.53%)
Oct 07, 2003	4.249	4.260	4.190	4.256	4,696,633	+0.01(+0.27%)
Oct 06, 2003	4.234	4.282	4.193	4.245	4,782,933	+0.04(+0.92%)
Oct 03, 2003	4.160	4.289	4.141	4.206	9,986,458	+0.08(+1.87%)
Oct 02, 2003	4.138	4.202	4.085	4.129	9,921,406	-0.00(-0.06%)

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.