Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	7.262	7.300	7.148	7.269	3,550,136	+0.01(+0.17%)
Aug 30, 2004	7.329	7.333	7.246	7.257	2,557,577	-0.08(-1.04%)
Aug 27, 2004	7.317	7.356	7.288	7.333	2,015,479	-0.01(-0.16%)
Aug 26, 2004	7.266	7.405	7.247	7.345	2,331,243	-0.00(-0.02%)
Aug 25, 2004	7.309	7.361	7.239	7.346	4,657,518	+0.07(+0.95%)
Aug 24, 2004	7.105	7.300	7.084	7.277	6,210,944	+0.20(+2.76%)
Aug 23, 2004	7.064	7.112	6.996	7.082	4,343,410	+0.01(+0.12%)
Aug 20, 2004	7.009	7.113	6.968	7.073	3,813,456	+0.05(+0.77%)
Aug 19, 2004	7.132	7.135	6.934	7.019	4,544,902	-0.09(-1.22%)
Aug 18, 2004	7.067	7.124	7.008	7.106	4,999,227	+0.04(+0.58%)
Aug 17, 2004	7.134	7.207	7.024	7.065	5,982,953	-0.07(-0.98%)
Aug 16, 2004	7.003	7.144	6.917	7.135	5,220,041	+0.21(+3.09%)
Aug 13, 2004	7.060	7.065	6.863	6.921	5,703,624	-0.10(-1.36%)
Aug 12, 2004	7.130	7.158	6.987	7.016	4,727,626	-0.16(-2.29%)
Aug 11, 2004	7.193	7.211	7.059	7.181	5,099,145	-0.03(-0.44%)
Aug 10, 2004	7.026	7.212	6.995	7.212	6,591,296	+0.22(+3.11%)
Aug 09, 2004	6.977	7.077	6.977	6.995	3,868,660	-0.01(-0.17%)
Aug 06, 2004	7.101	7.126	6.977	7.007	6,966,679	-0.10(-1.43%)
Aug 05, 2004	7.381	7.381	7.107	7.108	5,379,579	-0.19(-2.65%)
Aug 04, 2004	7.268	7.340	7.213	7.301	5,584,384	+0.05(+0.73%)
Aug 03, 2004	7.350	7.433	7.247	7.248	7,165,412	-0.21(-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.