Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	8.726	8.788	8.624	8.718	4,610,528	+0.03(+0.30%)
Mar 30, 2005	8.571	8.755	8.531	8.691	5,973,426	+0.18(+2.14%)
Mar 29, 2005	8.643	8.662	8.478	8.509	5,464,323	-0.10(-1.17%)
Mar 28, 2005	8.706	8.716	8.597	8.610	3,997,350	-0.05(-0.60%)
Mar 24, 2005	8.654	8.794	8.610	8.662	3,420,616	+0.02(+0.24%)
Mar 23, 2005	8.686	8.790	8.641	8.642	4,697,508	-0.09(-0.99%)
Mar 22, 2005	8.837	8.884	8.691	8.728	4,736,431	-0.08(-0.88%)
Mar 21, 2005	8.830	8.890	8.707	8.806	2,996,517	-0.06(-0.63%)
Mar 18, 2005	8.832	8.886	8.731	8.861	5,895,652	+0.02(+0.25%)
Mar 17, 2005	8.862	8.921	8.809	8.839	4,464,187	-0.06(-0.68%)
Mar 16, 2005	9.008	9.013	8.842	8.900	4,850,243	-0.23(-2.49%)
Mar 15, 2005	9.251	9.251	9.050	9.127	5,285,796	-0.11(-1.21%)
Mar 14, 2005	9.046	9.270	9.037	9.239	4,455,097	+0.18(+1.98%)
Mar 11, 2005	9.172	9.223	9.051	9.060	4,796,385	-0.11(-1.21%)
Mar 10, 2005	9.170	9.210	9.038	9.170	5,435,780	-0.01(-0.10%)
Mar 09, 2005	9.314	9.322	9.134	9.180	4,705,585	-0.11(-1.18%)
Mar 08, 2005	9.352	9.386	9.245	9.290	4,628,841	-0.08(-0.89%)
Mar 07, 2005	9.233	9.378	9.193	9.373	6,435,208	+0.19(+2.02%)
Mar 04, 2005	9.113	9.273	9.098	9.187	4,347,656	+0.12(+1.31%)
Mar 03, 2005	9.143	9.192	8.954	9.068	4,861,941	-0.08(-0.87%)
Mar 02, 2005	9.161	9.261	8.981	9.148	5,768,221	-0.03(-0.29%)
Mar 01, 2005	9.078	9.211	9.022	9.174	5,139,809	+0.11(+1.22%)
Feb 28, 2005	9.051	9.140	8.912	9.063	6,884,119	+0.03(+0.35%)
Feb 25, 2005	8.851	9.032	8.736	9.032	7,147,782	+0.20(+2.31%)
Feb 24, 2005	8.609	8.833	8.551	8.828	7,462,403	+0.21(+2.46%)
Feb 23, 2005	8.461	8.620	8.421	8.617	5,944,445	+0.21(+2.46%)
Feb 22, 2005	8.570	8.608	8.394	8.409	7,758,911	-0.18(-2.08%)
Feb 18, 2005	8.586	8.644	8.538	8.588	4,986,780	+0.05(+0.58%)
Feb 17, 2005	8.683	8.718	8.496	8.538	7,838,479	-0.15(-1.73%)
Feb 16, 2005	8.790	8.815	8.662	8.689	4,974,159	-0.08(-0.96%)
Feb 15, 2005	8.706	8.851	8.685	8.773	7,266,250	+0.07(+0.76%)
Feb 14, 2005	8.790	8.791	8.668	8.707	3,326,965	-0.07(-0.78%)
Feb 11, 2005	8.791	8.869	8.691	8.775	5,015,545	+0.01(+0.15%)
Feb 10, 2005	8.768	8.855	8.674	8.762	5,169,365	+0.06(+0.65%)
Feb 09, 2005	8.836	8.895	8.678	8.706	6,012,636	-0.15(-1.74%)
Feb 08, 2005	8.818	8.863	8.757	8.860	5,732,792	+0.08(+0.92%)
Feb 07, 2005	8.671	8.786	8.612	8.779	4,581,808	+0.13(+1.55%)
Feb 04, 2005	8.438	8.659	8.435	8.645	4,473,266	+0.17(+1.99%)
Feb 03, 2005	8.512	8.614	8.437	8.477	4,651,715	-0.02(-0.27%)
Feb 02, 2005	8.436	8.503	8.270	8.500	8,032,268	-0.03(-0.35%)
Feb 01, 2005	8.610	8.645	8.396	8.530	8,874,809	+0.02(+0.24%)
Jan 31, 2005	8.472	8.580	8.454	8.509	5,227,326	+0.13(+1.60%)
Jan 28, 2005	8.407	8.420	8.249	8.376	6,949,542	-0.05(-0.60%)
Jan 27, 2005	8.480	8.495	8.340	8.426	5,042,815	-0.05(-0.61%)
Jan 26, 2005	8.488	8.518	8.405	8.478	6,327,618	+0.07(+0.82%)
Jan 25, 2005	8.437	8.617	8.354	8.409	6,613,391	+0.10(+1.19%)
Jan 24, 2005	8.512	8.583	8.299	8.311	8,146,833	-0.21(-2.49%)
Jan 21, 2005	8.713	8.749	8.501	8.523	6,953,483	-0.18(-2.05%)
Jan 20, 2005	8.910	8.978	8.686	8.701	4,879,910	-0.15(-1.65%)
Jan 19, 2005	9.039	9.039	8.842	8.847	4,308,213	-0.15(-1.67%)
Jan 18, 2005	8.785	9.034	8.731	8.997	5,387,712	+0.13(+1.52%)
Jan 14, 2005	8.786	8.897	8.684	8.862	5,881,790	+0.11(+1.21%)
Jan 13, 2005	8.813	8.867	8.731	8.756	4,296,732	-0.09(-1.02%)
Jan 12, 2005	8.798	8.872	8.719	8.847	5,033,858	+0.04(+0.41%)
Jan 11, 2005	8.780	8.861	8.689	8.810	5,435,370	+0.05(+0.52%)
Jan 10, 2005	8.730	8.874	8.686	8.765	6,859,733	+0.04(+0.43%)
Jan 07, 2005	8.890	8.890	8.614	8.727	9,393,400	-0.07(-0.82%)
Jan 06, 2005	9.031	9.032	8.775	8.800	9,486,912	-0.08(-0.95%)
Jan 05, 2005	9.128	9.157	8.742	8.884	15,941,335	-0.30(-3.23%)
Jan 04, 2005	9.634	9.665	9.160	9.180	10,227,858	-0.31(-3.30%)

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.