Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	8.064	8.181	7.977	8.177	7,736,961	+0.13(+1.63%)
Apr 28, 2005	8.106	8.169	8.023	8.046	6,392,493	-0.06(-0.68%)
Apr 27, 2005	8.069	8.150	7.963	8.101	5,073,229	+0.01(+0.13%)
Apr 26, 2005	8.309	8.389	8.028	8.090	6,946,979	-0.16(-1.97%)
Apr 25, 2005	8.172	8.253	8.107	8.253	4,643,456	+0.17(+2.10%)
Apr 22, 2005	8.158	8.205	8.010	8.083	4,351,183	-0.13(-1.58%)
Apr 21, 2005	8.043	8.217	8.043	8.213	7,719,889	+0.26(+3.26%)
Apr 20, 2005	8.136	8.154	7.942	7.954	5,449,631	-0.16(-2.03%)
Apr 19, 2005	8.122	8.213	8.038	8.119	4,766,961	+0.06(+0.75%)
Apr 18, 2005	7.887	8.108	7.887	8.059	6,695,444	+0.15(+1.87%)
Apr 15, 2005	8.048	8.102	7.877	7.911	9,724,230	-0.20(-2.49%)
Apr 14, 2005	8.315	8.362	8.035	8.113	9,473,549	-0.20(-2.43%)
Apr 13, 2005	8.408	8.492	8.279	8.315	4,727,701	-0.14(-1.65%)
Apr 12, 2005	8.414	8.468	8.207	8.455	9,853,560	+0.00(+0.01%)
Apr 11, 2005	8.577	8.644	8.360	8.454	7,974,351	-0.14(-1.58%)
Apr 08, 2005	8.754	8.777	8.553	8.590	3,836,262	-0.17(-1.91%)
Apr 07, 2005	8.671	8.779	8.582	8.757	3,960,326	+0.10(+1.10%)
Apr 06, 2005	8.677	8.773	8.617	8.662	4,175,429	+0.03(+0.31%)
Apr 05, 2005	8.591	8.713	8.570	8.636	3,601,844	+0.04(+0.46%)
Apr 04, 2005	8.647	8.672	8.474	8.596	6,186,137	-0.03(-0.38%)

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.