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%)

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.