Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	8.418	8.448	8.326	8.337	4,180,871	-0.09(-1.06%)
Dec 29, 2005	8.412	8.505	8.380	8.426	2,737,913	+0.00(+0.00%)
Dec 28, 2005	8.430	8.478	8.414	8.426	2,390,397	-0.02(-0.23%)
Dec 27, 2005	8.527	8.594	8.426	8.445	2,097,549	-0.06(-0.67%)
Dec 23, 2005	8.496	8.608	8.430	8.502	2,132,469	+0.04(+0.50%)
Dec 22, 2005	8.393	8.465	8.393	8.460	2,564,368	+0.06(+0.76%)
Dec 21, 2005	8.266	8.491	8.237	8.396	4,358,136	+0.12(+1.41%)
Dec 20, 2005	8.397	8.429	8.221	8.279	6,920,988	-0.14(-1.66%)
Dec 19, 2005	8.476	8.507	8.390	8.419	5,499,404	-0.03(-0.30%)
Dec 16, 2005	8.476	8.525	8.430	8.444	10,287,358	-0.03(-0.37%)
Dec 15, 2005	8.707	8.564	8.378	8.476	5,115,534	-0.23(-2.66%)
Dec 14, 2005	8.625	8.761	8.625	8.707	8,032,240	+0.08(+0.95%)
Dec 13, 2005	8.754	8.760	8.554	8.625	7,943,057	-0.09(-1.01%)
Dec 12, 2005	8.745	8.747	8.662	8.713	5,420,739	+0.00(+0.03%)
Dec 09, 2005	8.620	8.727	8.598	8.710	4,051,901	+0.12(+1.40%)
Dec 08, 2005	8.550	8.779	8.550	8.590	6,134,598	+0.06(+0.66%)
Dec 07, 2005	8.663	8.673	8.495	8.533	3,807,215	-0.10(-1.14%)
Dec 06, 2005	8.726	8.800	8.580	8.632	5,310,935	-0.06(-0.71%)
Dec 05, 2005	8.803	8.836	8.641	8.694	3,172,248	-0.11(-1.24%)
Dec 02, 2005	8.755	8.862	8.731	8.803	3,161,459	-0.00(-0.03%)

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.