Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.285	4.306	4.245	4.296	3,358,774	-0.01(-0.14%)
Nov 26, 2003	4.301	4.309	4.226	4.302	6,430,012	+0.02(+0.55%)
Nov 25, 2003	4.211	4.293	4.197	4.278	8,037,509	+0.06(+1.50%)
Nov 24, 2003	4.082	4.228	4.075	4.215	6,504,921	+0.16(+3.84%)
Nov 21, 2003	4.083	4.118	4.041	4.059	8,504,583	-0.02(-0.58%)
Nov 20, 2003	4.084	4.148	4.027	4.083	5,497,774	-0.02(-0.53%)
Nov 19, 2003	4.041	4.137	4.041	4.105	7,000,593	+0.06(+1.41%)
Nov 18, 2003	4.115	4.179	4.041	4.047	6,214,320	-0.07(-1.75%)
Nov 17, 2003	4.175	4.180	4.076	4.119	7,154,222	-0.06(-1.33%)
Nov 14, 2003	4.221	4.263	4.138	4.175	8,518,052	-0.02(-0.41%)
Nov 13, 2003	4.107	4.194	4.086	4.192	12,469,545	+0.16(+3.94%)
Nov 12, 2003	3.960	4.057	3.946	4.033	12,621,547	+0.08(+1.96%)
Nov 11, 2003	4.001	4.055	3.937	3.955	5,525,135	-0.04(-1.10%)
Nov 10, 2003	4.091	4.095	3.977	3.999	11,301,105	-0.09(-2.13%)
Nov 07, 2003	4.180	4.189	4.065	4.086	9,208,225	-0.11(-2.70%)
Nov 06, 2003	4.214	4.225	4.164	4.200	6,810,095	-0.02(-0.37%)
Nov 05, 2003	4.241	4.289	4.150	4.215	4,992,403	-0.03(-0.62%)
Nov 04, 2003	4.259	4.271	4.205	4.242	4,600,936	-0.01(-0.15%)
Nov 03, 2003	4.242	4.276	4.239	4.248	4,306,590	+0.02(+0.37%)
Oct 31, 2003	4.223	4.267	4.214	4.233	3,853,342	+0.01(+0.24%)
Oct 30, 2003	4.185	4.238	4.163	4.222	6,746,089	+0.04(+0.88%)
Oct 29, 2003	4.167	4.205	4.156	4.185	7,296,500	+0.02(+0.55%)
Oct 28, 2003	4.092	4.175	4.040	4.162	5,081,545	+0.09(+2.10%)
Oct 27, 2003	4.075	4.135	4.046	4.077	6,256,935	+0.03(+0.62%)
Oct 24, 2003	4.051	4.104	4.010	4.052	4,943,269	-0.02(-0.49%)
Oct 23, 2003	4.039	4.139	4.029	4.071	6,134,869	+0.03(+0.69%)
Oct 22, 2003	4.107	4.112	4.010	4.044	10,332,455	-0.05(-1.33%)
Oct 21, 2003	4.211	4.212	4.084	4.098	10,550,912	-0.09(-2.21%)
Oct 20, 2003	4.136	4.238	4.135	4.191	5,904,853	+0.04(+1.03%)
Oct 17, 2003	4.225	4.240	4.137	4.148	5,489,246	-0.05(-1.25%)
Oct 16, 2003	4.279	4.297	4.184	4.200	7,709,192	-0.08(-1.84%)
Oct 15, 2003	4.332	4.341	4.254	4.279	8,842,582	-0.04(-1.04%)
Oct 14, 2003	4.323	4.359	4.306	4.324	5,716,389	-0.01(-0.14%)
Oct 13, 2003	4.252	4.362	4.241	4.330	4,238,042	+0.08(+1.84%)
Oct 10, 2003	4.283	4.325	4.223	4.252	8,717,460	-0.04(-0.96%)
Oct 09, 2003	4.250	4.370	4.249	4.293	7,327,166	+0.07(+1.69%)
Oct 08, 2003	4.248	4.283	4.194	4.222	5,721,729	-0.02(-0.53%)
Oct 07, 2003	4.237	4.248	4.179	4.244	4,709,857	+0.01(+0.27%)
Oct 06, 2003	4.222	4.270	4.181	4.233	4,796,400	+0.04(+0.92%)
Oct 03, 2003	4.148	4.277	4.129	4.195	10,014,576	+0.08(+1.87%)
Oct 02, 2003	4.127	4.190	4.074	4.118	9,949,341	-0.00(-0.06%)
Oct 01, 2003	3.977	4.121	3.974	4.120	5,961,203	+0.14(+3.48%)
Sep 30, 2003	4.030	4.057	3.946	3.982	8,921,535	-0.05(-1.33%)
Sep 29, 2003	4.052	4.052	3.974	4.035	7,812,691	+0.04(+0.91%)
Sep 26, 2003	4.053	4.081	3.994	3.999	8,128,295	-0.08(-2.02%)
Sep 25, 2003	4.116	4.175	4.023	4.081	8,689,650	-0.05(-1.23%)
Sep 24, 2003	4.305	4.339	4.135	4.132	8,493,090	-0.17(-4.02%)
Sep 23, 2003	4.265	4.327	4.257	4.305	5,883,388	+0.05(+1.12%)
Sep 22, 2003	4.314	4.317	4.214	4.257	6,916,600	-0.05(-1.25%)
Sep 19, 2003	4.373	4.383	4.250	4.311	7,698,048	-0.05(-1.08%)
Sep 18, 2003	4.392	4.397	4.290	4.358	7,811,230	+0.03(+0.68%)
Sep 17, 2003	4.336	4.400	4.309	4.329	6,414,525	-0.03(-0.63%)
Sep 16, 2003	4.293	4.377	4.287	4.356	6,074,185	+0.06(+1.38%)
Sep 15, 2003	4.310	4.335	4.265	4.297	5,483,018	+0.00(+0.00%)
Sep 12, 2003	4.250	4.317	4.215	4.297	6,196,317	+0.03(+0.79%)
Sep 11, 2003	4.259	4.321	4.242	4.263	8,555,436	-0.01(-0.21%)
Sep 10, 2003	4.388	4.405	4.268	4.272	11,100,559	-0.12(-2.66%)
Sep 09, 2003	4.469	4.480	4.386	4.389	9,737,071	-0.13(-2.77%)
Sep 08, 2003	4.484	4.560	4.473	4.514	8,752,236	+0.02(+0.41%)
Sep 05, 2003	4.613	4.615	4.496	4.496	9,002,182	-0.14(-2.94%)
Sep 04, 2003	4.580	4.654	4.572	4.632	13,448,882	+0.04(+0.85%)
Sep 03, 2003	4.612	4.633	4.549	4.593	12,805,336	-0.01(-0.29%)

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.