Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	3.856	3.918	3.787	3.825	19,915,508	-0.01(-0.18%)
Apr 29, 2002	3.859	3.898	3.830	3.832	14,874,663	-0.04(-0.97%)
Apr 26, 2002	3.913	3.957	3.853	3.870	9,106,403	-0.04(-1.01%)
Apr 25, 2002	3.832	3.928	3.774	3.909	10,424,222	+0.09(+2.31%)
Apr 24, 2002	3.884	3.947	3.816	3.821	5,055,791	-0.04(-1.07%)
Apr 23, 2002	3.787	3.934	3.779	3.862	9,932,219	+0.06(+1.65%)
Apr 22, 2002	3.851	3.875	3.772	3.800	6,648,882	-0.06(-1.68%)
Apr 19, 2002	3.846	3.904	3.822	3.864	6,491,940	+0.02(+0.56%)
Apr 18, 2002	3.922	3.927	3.771	3.843	10,801,631	-0.06(-1.52%)
Apr 17, 2002	4.017	4.022	3.854	3.902	10,616,040	-0.10(-2.47%)
Apr 16, 2002	3.916	4.033	3.916	4.001	6,088,373	+0.09(+2.20%)
Apr 15, 2002	4.009	4.038	3.895	3.915	10,054,286	-0.09(-2.27%)
Apr 12, 2002	4.021	4.026	3.945	4.006	11,647,377	+0.00(+0.05%)
Apr 11, 2002	4.118	4.128	3.941	4.004	17,834,150	-0.14(-3.27%)
Apr 10, 2002	4.047	4.146	4.036	4.139	14,329,101	+0.11(+2.68%)
Apr 09, 2002	3.988	4.050	3.931	4.031	12,301,304	+0.07(+1.89%)
Apr 08, 2002	3.948	3.995	3.941	3.956	9,994,498	-0.04(-1.07%)
Apr 05, 2002	3.945	4.052	3.939	3.999	8,651,768	+0.05(+1.38%)
Apr 04, 2002	3.813	3.948	3.803	3.945	9,813,890	+0.12(+3.19%)
Apr 03, 2002	3.802	3.910	3.777	3.823	8,817,429	-0.09(-2.30%)
Apr 02, 2002	3.980	3.980	3.879	3.913	7,110,991	-0.07(-1.71%)
Apr 01, 2002	3.934	3.993	3.842	3.980	11,536,521	+0.06(+1.58%)
Mar 29, 2002	3.907	3.987	3.887	3.918	8,027,734	+0.00(+0.00%)
Mar 28, 2002	3.907	3.987	3.887	3.918	8,022,752	+0.01(+0.34%)
Mar 27, 2002	3.803	3.931	3.803	3.905	7,061,168	+0.09(+2.46%)
Mar 26, 2002	3.746	3.873	3.720	3.811	9,521,179	+0.07(+1.98%)
Mar 25, 2002	3.878	3.878	3.729	3.737	5,987,481	-0.12(-3.20%)
Mar 22, 2002	3.867	3.892	3.817	3.861	10,288,454	-0.00(-0.08%)
Mar 21, 2002	3.917	3.937	3.793	3.864	10,564,972	-0.06(-1.61%)
Mar 20, 2002	4.046	4.051	3.913	3.928	6,721,125	-0.13(-3.19%)
Mar 19, 2002	3.953	4.121	3.935	4.057	13,583,001	+0.14(+3.57%)
Mar 18, 2002	3.938	3.952	3.898	3.917	8,174,712	+0.01(+0.15%)
Mar 15, 2002	3.961	3.971	3.878	3.911	9,103,912	-0.01(-0.35%)
Mar 14, 2002	3.907	4.003	3.880	3.925	6,531,798	+0.01(+0.33%)
Mar 13, 2002	3.991	4.010	3.901	3.913	9,132,560	-0.10(-2.53%)
Mar 12, 2002	4.022	4.049	3.931	4.014	8,757,642	-0.08(-1.87%)
Mar 11, 2002	4.003	4.100	3.988	4.091	6,235,351	+0.05(+1.24%)
Mar 08, 2002	4.076	4.113	4.018	4.040	9,047,861	+0.03(+0.71%)
Mar 07, 2002	4.137	4.148	3.966	4.012	12,247,744	-0.08(-1.91%)
Mar 06, 2002	3.945	4.107	3.926	4.090	10,493,974	+0.13(+3.20%)
Mar 05, 2002	4.197	4.234	3.918	3.963	28,157,480	-0.28(-6.50%)
Mar 04, 2002	3.961	4.253	3.955	4.239	20,263,024	+0.29(+7.27%)
Mar 01, 2002	3.859	3.977	3.841	3.952	8,461,195	+0.10(+2.64%)
Feb 28, 2002	3.852	3.906	3.796	3.850	7,773,637	-0.01(-0.36%)
Feb 27, 2002	3.843	3.883	3.840	3.864	12,019,804	+0.03(+0.67%)
Feb 26, 2002	3.782	3.855	3.759	3.838	9,775,277	+0.04(+1.17%)
Feb 25, 2002	3.654	3.800	3.648	3.794	14,208,280	+0.14(+3.76%)
Feb 22, 2002	3.591	3.682	3.591	3.656	6,985,187	+0.06(+1.59%)
Feb 21, 2002	3.613	3.657	3.590	3.599	7,292,845	-0.04(-1.19%)
Feb 20, 2002	3.533	3.657	3.521	3.642	7,264,196	+0.11(+3.20%)
Feb 19, 2002	3.503	3.550	3.477	3.529	6,647,636	+0.02(+0.46%)
Feb 18, 2002	3.607	3.608	3.500	3.513	5,491,742	+0.00(+0.00%)
Feb 15, 2002	3.607	3.608	3.500	3.513	5,491,742	-0.09(-2.57%)
Feb 14, 2002	3.640	3.651	3.581	3.606	5,055,791	-0.05(-1.35%)
Feb 13, 2002	3.576	3.658	3.549	3.655	4,216,273	+0.07(+2.03%)
Feb 12, 2002	3.550	3.629	3.511	3.582	4,396,881	-0.03(-0.70%)
Feb 11, 2002	3.471	3.609	3.460	3.607	5,195,295	+0.12(+3.53%)
Feb 08, 2002	3.470	3.506	3.413	3.484	10,654,653	+0.00(+0.06%)
Feb 07, 2002	3.509	3.615	3.453	3.482	8,528,456	-0.03(-0.82%)
Feb 06, 2002	3.547	3.632	3.505	3.511	6,878,068	-0.04(-1.15%)
Feb 05, 2002	3.422	3.680	3.422	3.552	16,302,093	+0.16(+4.70%)
Feb 04, 2002	3.363	3.428	3.313	3.392	6,718,634	+0.00(+0.11%)

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.