Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	8.064	8.181	7.977	8.177	7,736,954	+0.13(+1.63%)
Apr 28, 2005	8.106	8.169	8.023	8.046	6,392,487	-0.06(-0.68%)
Apr 27, 2005	8.069	8.150	7.963	8.101	5,073,224	+0.01(+0.13%)
Apr 26, 2005	8.309	8.389	8.028	8.090	6,946,972	-0.16(-1.97%)
Apr 25, 2005	8.172	8.253	8.107	8.253	4,643,451	+0.17(+2.10%)
Apr 22, 2005	8.158	8.205	8.010	8.083	4,351,179	-0.13(-1.58%)
Apr 21, 2005	8.043	8.217	8.043	8.213	7,719,882	+0.26(+3.26%)
Apr 20, 2005	8.136	8.154	7.942	7.954	5,449,626	-0.16(-2.03%)
Apr 19, 2005	8.122	8.213	8.038	8.119	4,766,957	+0.06(+0.75%)
Apr 18, 2005	7.887	8.108	7.887	8.059	6,695,438	+0.15(+1.87%)
Apr 15, 2005	8.048	8.102	7.877	7.911	9,724,222	-0.20(-2.49%)
Apr 14, 2005	8.315	8.362	8.035	8.113	9,473,540	-0.20(-2.43%)
Apr 13, 2005	8.408	8.492	8.279	8.315	4,727,696	-0.14(-1.65%)
Apr 12, 2005	8.414	8.468	8.207	8.455	9,853,551	+0.00(+0.01%)
Apr 11, 2005	8.577	8.644	8.360	8.454	7,974,344	-0.14(-1.58%)
Apr 08, 2005	8.754	8.777	8.553	8.590	3,836,258	-0.17(-1.91%)
Apr 07, 2005	8.671	8.779	8.582	8.757	3,960,323	+0.10(+1.10%)
Apr 06, 2005	8.677	8.773	8.617	8.662	4,175,425	+0.03(+0.31%)
Apr 05, 2005	8.591	8.713	8.570	8.636	3,601,841	+0.04(+0.46%)
Apr 04, 2005	8.647	8.672	8.474	8.596	6,186,131	-0.03(-0.38%)
Apr 01, 2005	8.792	8.863	8.580	8.629	5,302,869	-0.09(-1.02%)
Mar 31, 2005	8.726	8.788	8.624	8.718	4,610,524	+0.03(+0.30%)
Mar 30, 2005	8.571	8.755	8.531	8.691	5,973,420	+0.18(+2.14%)
Mar 29, 2005	8.643	8.662	8.478	8.509	5,464,318	-0.10(-1.17%)
Mar 28, 2005	8.706	8.716	8.597	8.610	3,997,347	-0.05(-0.60%)
Mar 24, 2005	8.654	8.794	8.610	8.662	3,420,613	+0.02(+0.24%)
Mar 23, 2005	8.686	8.790	8.641	8.642	4,697,504	-0.09(-0.99%)
Mar 22, 2005	8.837	8.884	8.691	8.729	4,736,427	-0.08(-0.88%)
Mar 21, 2005	8.830	8.890	8.707	8.806	2,996,514	-0.06(-0.63%)
Mar 18, 2005	8.832	8.886	8.731	8.861	5,895,647	+0.02(+0.25%)
Mar 17, 2005	8.862	8.921	8.809	8.839	4,464,183	-0.06(-0.68%)
Mar 16, 2005	9.008	9.013	8.842	8.900	4,850,239	-0.23(-2.49%)
Mar 15, 2005	9.251	9.251	9.050	9.127	5,285,791	-0.11(-1.21%)
Mar 14, 2005	9.046	9.270	9.037	9.239	4,455,093	+0.18(+1.98%)
Mar 11, 2005	9.172	9.223	9.051	9.060	4,796,380	-0.11(-1.21%)
Mar 10, 2005	9.170	9.210	9.038	9.170	5,435,775	-0.01(-0.10%)
Mar 09, 2005	9.314	9.322	9.134	9.180	4,705,581	-0.11(-1.18%)
Mar 08, 2005	9.352	9.386	9.245	9.290	4,628,837	-0.08(-0.89%)
Mar 07, 2005	9.233	9.378	9.193	9.373	6,435,202	+0.19(+2.02%)
Mar 04, 2005	9.113	9.273	9.098	9.187	4,347,652	+0.12(+1.31%)
Mar 03, 2005	9.143	9.192	8.954	9.068	4,861,936	-0.08(-0.87%)
Mar 02, 2005	9.161	9.261	8.981	9.148	5,768,216	-0.03(-0.29%)
Mar 01, 2005	9.078	9.211	9.022	9.174	5,139,804	+0.11(+1.22%)
Feb 28, 2005	9.051	9.140	8.912	9.063	6,884,112	+0.03(+0.35%)
Feb 25, 2005	8.851	9.032	8.736	9.032	7,147,776	+0.20(+2.31%)
Feb 24, 2005	8.609	8.833	8.551	8.828	7,462,397	+0.21(+2.46%)
Feb 23, 2005	8.461	8.620	8.421	8.617	5,944,440	+0.21(+2.46%)
Feb 22, 2005	8.570	8.608	8.394	8.409	7,758,904	-0.18(-2.08%)
Feb 18, 2005	8.586	8.644	8.538	8.588	4,986,776	+0.05(+0.58%)
Feb 17, 2005	8.683	8.718	8.496	8.538	7,838,471	-0.15(-1.73%)
Feb 16, 2005	8.790	8.815	8.662	8.689	4,974,154	-0.08(-0.96%)
Feb 15, 2005	8.706	8.851	8.685	8.773	7,266,243	+0.07(+0.76%)
Feb 14, 2005	8.790	8.791	8.668	8.707	3,326,962	-0.07(-0.78%)
Feb 11, 2005	8.791	8.869	8.691	8.775	5,015,540	+0.01(+0.15%)
Feb 10, 2005	8.768	8.855	8.674	8.762	5,169,360	+0.06(+0.65%)
Feb 09, 2005	8.836	8.895	8.678	8.706	6,012,631	-0.15(-1.74%)
Feb 08, 2005	8.818	8.863	8.757	8.860	5,732,786	+0.08(+0.92%)
Feb 07, 2005	8.671	8.786	8.612	8.779	4,581,804	+0.13(+1.55%)
Feb 04, 2005	8.438	8.659	8.435	8.645	4,473,262	+0.17(+1.99%)
Feb 03, 2005	8.512	8.614	8.437	8.477	4,651,711	-0.02(-0.27%)
Feb 02, 2005	8.436	8.503	8.270	8.500	8,032,261	-0.03(-0.35%)

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.