Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	8.624	8.650	8.467	8.520	4,101,665	-0.16(-1.86%)
May 27, 2005	8.713	8.755	8.651	8.682	2,064,564	+0.01(+0.07%)
May 26, 2005	8.512	8.731	8.512	8.676	4,276,760	+0.18(+2.13%)
May 25, 2005	8.550	8.561	8.436	8.495	3,519,943	-0.04(-0.48%)
May 24, 2005	8.576	8.583	8.420	8.536	5,622,799	-0.03(-0.31%)
May 23, 2005	8.607	8.701	8.467	8.562	7,446,962	+0.26(+3.16%)
May 20, 2005	8.314	8.353	8.234	8.300	5,385,122	+0.03(+0.33%)
May 19, 2005	8.352	8.368	8.181	8.272	4,778,034	-0.02(-0.26%)
May 18, 2005	7.969	8.327	7.969	8.294	6,025,258	+0.31(+3.83%)
May 17, 2005	7.894	7.988	7.867	7.988	6,813,508	-0.08(-0.97%)
May 16, 2005	7.922	8.088	7.858	8.066	3,889,275	+0.19(+2.35%)
May 13, 2005	7.961	8.036	7.836	7.881	8,459,006	-0.09(-1.15%)
May 12, 2005	8.208	8.243	7.934	7.972	4,563,430	-0.21(-2.53%)
May 11, 2005	8.064	8.191	7.979	8.179	4,903,688	+0.13(+1.65%)
May 10, 2005	8.189	8.214	8.017	8.047	4,912,274	-0.19(-2.34%)
May 09, 2005	8.203	8.240	8.105	8.240	4,328,310	+0.05(+0.56%)
May 06, 2005	8.156	8.205	8.097	8.194	5,240,153	+0.11(+1.42%)
May 05, 2005	8.075	8.146	7.991	8.079	6,479,422	-0.00(-0.04%)
May 04, 2005	7.961	8.105	7.918	8.083	9,131,959	+0.17(+2.11%)
May 03, 2005	8.200	8.206	7.688	7.916	21,884,266	-0.41(-4.93%)

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.