Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	8.221	8.231	8.044	8.176	6,044,745	-0.01(-0.15%)
Sep 29, 2005	8.065	8.195	7.993	8.188	4,048,164	+0.17(+2.09%)
Sep 28, 2005	8.196	8.230	7.973	8.020	5,120,461	-0.13(-1.64%)
Sep 27, 2005	8.264	8.264	8.105	8.154	4,524,140	-0.08(-1.01%)
Sep 26, 2005	8.352	8.374	8.203	8.237	3,369,735	-0.07(-0.87%)
Sep 23, 2005	8.309	8.361	8.240	8.309	2,742,685	-0.01(-0.12%)
Sep 22, 2005	8.319	8.426	8.164	8.319	4,744,369	-0.00(-0.03%)
Sep 21, 2005	8.326	8.429	8.203	8.321	4,054,724	-0.03(-0.33%)
Sep 20, 2005	8.427	8.533	8.323	8.349	4,491,362	-0.08(-0.99%)
Sep 19, 2005	8.550	8.556	8.354	8.432	4,768,057	-0.10(-1.14%)
Sep 16, 2005	8.459	8.550	8.418	8.530	5,812,758	+0.05(+0.58%)
Sep 15, 2005	8.454	8.509	8.394	8.480	3,434,090	+0.01(+0.10%)
Sep 14, 2005	8.537	8.537	8.460	8.472	4,147,489	-0.06(-0.69%)
Sep 13, 2005	8.624	8.624	8.464	8.531	3,198,698	-0.06(-0.69%)
Sep 12, 2005	8.521	8.621	8.497	8.590	1,723,228	+0.08(+0.91%)
Sep 09, 2005	8.486	8.561	8.433	8.513	2,457,105	+0.00(+0.03%)
Sep 08, 2005	8.641	8.641	8.491	8.511	2,279,707	-0.12(-1.37%)
Sep 07, 2005	8.601	8.641	8.511	8.629	2,449,637	+0.04(+0.51%)
Sep 06, 2005	8.532	8.598	8.465	8.585	2,928,630	+0.14(+1.68%)
Sep 02, 2005	8.491	8.532	8.442	8.443	1,963,663	-0.05(-0.57%)
Sep 01, 2005	8.433	8.529	8.401	8.491	4,284,929	+0.05(+0.61%)
Aug 31, 2005	8.399	8.447	8.259	8.439	6,228,597	+0.07(+0.88%)
Aug 30, 2005	8.337	8.380	8.241	8.366	4,450,912	-0.04(-0.44%)
Aug 29, 2005	8.249	8.436	8.197	8.403	4,045,208	+0.10(+1.19%)
Aug 26, 2005	8.342	8.376	8.254	8.305	4,228,003	-0.07(-0.78%)
Aug 25, 2005	8.338	8.431	8.320	8.370	3,558,321	+0.04(+0.45%)
Aug 24, 2005	8.367	8.542	8.315	8.332	4,636,829	-0.03(-0.32%)
Aug 23, 2005	8.380	8.406	8.315	8.359	3,891,715	-0.01(-0.09%)
Aug 22, 2005	8.352	8.466	8.309	8.366	4,183,495	+0.01(+0.10%)
Aug 19, 2005	8.270	8.418	8.270	8.358	5,119,631	+0.06(+0.74%)
Aug 18, 2005	8.336	8.438	8.260	8.296	5,559,507	-0.10(-1.20%)
Aug 17, 2005	8.413	8.448	8.273	8.397	3,336,935	+0.01(+0.10%)
Aug 16, 2005	8.464	8.535	8.366	8.389	4,283,612	-0.13(-1.48%)
Aug 15, 2005	8.450	8.559	8.396	8.515	3,875,162	+0.02(+0.18%)
Aug 12, 2005	8.513	8.564	8.441	8.500	4,829,467	-0.07(-0.80%)
Aug 11, 2005	8.594	8.654	8.465	8.568	3,383,171	+0.04(+0.47%)
Aug 10, 2005	8.550	8.694	8.480	8.529	3,670,744	-0.02(-0.20%)
Aug 09, 2005	8.543	8.607	8.517	8.545	2,297,339	+0.05(+0.57%)
Aug 08, 2005	8.557	8.618	8.466	8.497	3,272,968	-0.01(-0.16%)
Aug 05, 2005	8.544	8.580	8.487	8.511	3,988,571	-0.06(-0.74%)
Aug 04, 2005	8.668	8.676	8.553	8.574	3,368,540	-0.15(-1.70%)
Aug 03, 2005	8.739	8.847	8.695	8.722	3,778,904	-0.13(-1.47%)
Aug 02, 2005	8.725	8.892	8.651	8.853	5,614,395	+0.13(+1.53%)
Aug 01, 2005	8.651	8.766	8.620	8.719	3,845,811	+0.02(+0.25%)
Jul 29, 2005	8.738	8.818	8.639	8.697	3,752,371	-0.11(-1.27%)
Jul 28, 2005	8.761	8.814	8.635	8.809	3,685,702	+0.09(+0.98%)
Jul 27, 2005	8.732	8.774	8.520	8.724	3,919,283	+0.05(+0.61%)
Jul 26, 2005	8.796	8.910	8.447	8.671	10,911,303	-0.29(-3.21%)
Jul 25, 2005	9.084	9.214	8.927	8.959	4,187,680	-0.17(-1.86%)
Jul 22, 2005	9.126	9.226	8.998	9.128	5,355,460	+0.04(+0.44%)
Jul 21, 2005	8.956	9.139	8.902	9.089	8,086,453	+0.09(+1.02%)
Jul 20, 2005	8.847	9.008	8.791	8.997	4,200,496	+0.16(+1.80%)
Jul 19, 2005	8.821	8.967	8.820	8.838	3,531,527	+0.01(+0.16%)
Jul 18, 2005	8.659	8.865	8.659	8.824	5,604,957	+0.15(+1.78%)
Jul 15, 2005	8.725	8.725	8.621	8.669	4,222,373	-0.01(-0.08%)
Jul 14, 2005	8.455	8.677	8.431	8.677	5,407,458	+0.24(+2.90%)
Jul 13, 2005	8.435	8.492	8.395	8.432	2,747,922	-0.01(-0.09%)
Jul 12, 2005	8.519	8.519	8.376	8.439	3,931,501	-0.05(-0.64%)
Jul 11, 2005	8.464	8.559	8.370	8.494	3,402,032	+0.08(+0.93%)
Jul 08, 2005	8.175	8.430	8.129	8.415	4,912,334	+0.23(+2.81%)
Jul 07, 2005	8.129	8.219	8.043	8.185	5,127,663	-0.03(-0.32%)
Jul 06, 2005	8.195	8.340	8.144	8.212	8,417,993	-0.02(-0.25%)
Jul 05, 2005	8.158	8.271	8.075	8.232	5,677,610	+0.02(+0.28%)

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.