Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	7.241	7.280	7.128	7.248	3,560,128	+0.01(+0.17%)
Aug 30, 2004	7.309	7.312	7.226	7.236	2,564,776	-0.08(-1.04%)
Aug 27, 2004	7.297	7.335	7.268	7.312	2,021,152	-0.01(-0.16%)
Aug 26, 2004	7.246	7.385	7.227	7.324	2,337,804	-0.00(-0.02%)
Aug 25, 2004	7.288	7.340	7.218	7.326	4,670,627	+0.07(+0.95%)
Aug 24, 2004	7.085	7.280	7.064	7.257	6,228,425	+0.20(+2.76%)
Aug 23, 2004	7.044	7.092	6.976	7.062	4,355,635	+0.01(+0.12%)
Aug 20, 2004	6.990	7.093	6.949	7.053	3,824,190	+0.05(+0.77%)
Aug 19, 2004	7.112	7.115	6.915	6.999	4,557,695	-0.09(-1.22%)
Aug 18, 2004	7.047	7.104	6.988	7.086	5,013,298	+0.04(+0.58%)
Aug 17, 2004	7.114	7.187	7.004	7.045	5,999,793	-0.07(-0.98%)
Aug 16, 2004	6.984	7.124	6.898	7.115	5,234,734	+0.21(+3.09%)
Aug 13, 2004	7.040	7.045	6.844	6.902	5,719,677	-0.10(-1.36%)
Aug 12, 2004	7.110	7.138	6.968	6.997	4,740,933	-0.16(-2.29%)
Aug 11, 2004	7.173	7.191	7.039	7.161	5,113,498	-0.03(-0.44%)
Aug 10, 2004	7.006	7.192	6.975	7.192	6,609,848	+0.22(+3.11%)
Aug 09, 2004	6.957	7.057	6.957	6.975	3,879,549	-0.01(-0.17%)
Aug 06, 2004	7.081	7.106	6.957	6.987	6,986,288	-0.10(-1.43%)
Aug 05, 2004	7.360	7.360	7.087	7.088	5,394,721	-0.19(-2.65%)
Aug 04, 2004	7.247	7.320	7.193	7.281	5,600,102	+0.05(+0.73%)
Aug 03, 2004	7.329	7.412	7.227	7.228	7,185,580	-0.20(-2.75%)

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.