Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.707	6.804	6.707	6.720	4,682,810	-0.03(-0.41%)
May 27, 2004	6.696	6.780	6.662	6.747	5,028,250	+0.07(+1.06%)
May 26, 2004	6.579	6.681	6.550	6.676	4,470,786	+0.07(+1.02%)
May 25, 2004	6.458	6.623	6.401	6.609	5,534,784	+0.13(+2.06%)
May 24, 2004	6.371	6.511	6.327	6.475	7,170,086	+0.15(+2.34%)
May 21, 2004	6.295	6.366	6.202	6.327	7,728,658	+0.10(+1.66%)
May 20, 2004	6.310	6.359	6.142	6.224	11,459,849	-0.18(-2.80%)
May 19, 2004	6.450	6.597	6.401	6.403	5,245,257	-0.06(-0.91%)
May 18, 2004	6.379	6.492	6.332	6.462	4,365,604	+0.10(+1.55%)
May 17, 2004	6.287	6.403	6.281	6.363	5,972,673	-0.15(-2.27%)
May 14, 2004	6.543	6.611	6.387	6.511	6,472,564	-0.04(-0.64%)
May 13, 2004	6.563	6.617	6.481	6.554	5,045,965	-0.04(-0.68%)
May 12, 2004	6.536	6.599	6.421	6.598	7,483,971	+0.07(+1.00%)
May 11, 2004	6.439	6.603	6.368	6.533	5,571,321	+0.15(+2.38%)
May 10, 2004	6.549	6.569	6.262	6.381	10,486,639	-0.20(-2.98%)
May 07, 2004	6.626	6.720	6.563	6.578	6,362,953	-0.12(-1.75%)
May 06, 2004	6.750	6.781	6.592	6.694	5,911,778	-0.12(-1.72%)
May 05, 2004	6.845	6.875	6.757	6.811	4,022,378	-0.03(-0.37%)
May 04, 2004	6.752	6.967	6.721	6.837	7,674,959	-0.01(-0.12%)

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.