Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	2.485	2.498	2.430	2.469	4,761,420	-1.30(-34.43%)
Dec 26, 2002	3.765	3.859	3.747	3.765	3,612,999	+0.00(+0.06%)
Dec 24, 2002	3.763	3.787	3.741	3.763	2,043,574	-0.00(-0.13%)
Dec 23, 2002	3.733	3.805	3.600	3.768	6,048,514	+0.04(+0.95%)
Dec 20, 2002	3.679	3.749	3.600	3.732	11,046,594	+0.07(+1.82%)
Dec 19, 2002	3.683	3.780	3.644	3.666	6,884,711	-0.04(-1.04%)
Dec 18, 2002	3.741	3.750	3.674	3.704	5,634,153	-0.04(-1.05%)
Dec 17, 2002	3.750	3.813	3.696	3.744	11,980,776	-0.06(-1.60%)
Dec 16, 2002	3.677	3.811	3.668	3.805	14,302,528	+0.15(+3.99%)
Dec 13, 2002	3.759	3.761	3.655	3.659	10,505,184	-0.11(-3.02%)
Dec 12, 2002	3.775	3.802	3.696	3.773	5,948,038	+0.00(+0.09%)
Dec 11, 2002	3.773	3.799	3.716	3.769	5,600,938	-0.00(-0.06%)
Dec 10, 2002	3.721	3.809	3.713	3.772	6,851,495	+0.06(+1.49%)
Dec 09, 2002	3.797	3.809	3.704	3.716	7,452,693	-0.09(-2.38%)
Dec 06, 2002	3.766	3.852	3.727	3.807	8,510,602	+0.01(+0.27%)
Dec 05, 2002	3.854	3.858	3.781	3.797	6,043,532	-0.04(-0.94%)
Dec 04, 2002	3.773	3.893	3.745	3.833	11,294,048	+0.08(+2.07%)
Dec 03, 2002	3.866	3.867	3.733	3.755	18,216,958	-0.17(-4.28%)
Dec 02, 2002	3.944	3.986	3.883	3.923	16,279,672	-0.01(-0.29%)
Nov 29, 2002	3.969	3.977	3.923	3.934	7,225,168	-0.04(-1.01%)
Nov 27, 2002	3.882	4.042	3.882	3.974	10,335,786	+0.10(+2.55%)
Nov 26, 2002	3.804	3.912	3.773	3.875	12,679,128	+0.04(+1.07%)
Nov 25, 2002	3.854	3.915	3.815	3.834	12,545,437	-0.02(-0.52%)
Nov 22, 2002	3.916	3.940	3.838	3.854	10,408,029	-0.08(-1.98%)
Nov 21, 2002	3.711	3.964	3.705	3.932	15,676,813	+0.23(+6.32%)
Nov 20, 2002	3.594	3.733	3.573	3.699	10,731,048	+0.07(+1.99%)
Nov 19, 2002	3.605	3.679	3.593	3.626	8,998,868	-0.00(-0.04%)
Nov 18, 2002	3.696	3.708	3.602	3.628	11,937,596	-0.05(-1.33%)
Nov 15, 2002	3.562	3.701	3.541	3.677	13,390,767	+0.11(+2.99%)
Nov 14, 2002	3.494	3.589	3.492	3.570	7,803,115	+0.13(+3.71%)
Nov 13, 2002	3.370	3.520	3.304	3.443	11,997,383	+0.05(+1.47%)
Nov 12, 2002	3.349	3.480	3.327	3.393	10,187,977	+0.08(+2.55%)
Nov 11, 2002	3.501	3.520	3.300	3.309	11,742,456	-0.17(-5.00%)
Nov 08, 2002	3.456	3.606	3.455	3.483	8,870,989	+0.02(+0.65%)
Nov 07, 2002	3.613	3.651	3.444	3.460	10,201,263	-0.17(-4.67%)
Nov 06, 2002	3.593	3.638	3.460	3.630	18,645,434	+0.05(+1.28%)
Nov 05, 2002	3.619	3.646	3.560	3.584	10,611,473	-0.05(-1.41%)
Nov 04, 2002	3.657	3.697	3.596	3.635	10,900,446	+0.02(+0.47%)
Nov 01, 2002	3.498	3.659	3.483	3.618	12,885,894	+0.08(+2.15%)
Oct 31, 2002	3.492	3.562	3.448	3.542	13,797,655	+0.07(+1.92%)
Oct 30, 2002	3.443	3.513	3.416	3.475	10,295,213	+0.04(+1.12%)
Oct 29, 2002	3.489	3.507	3.386	3.437	17,240,426	-0.05(-1.52%)
Oct 28, 2002	3.472	3.565	3.452	3.490	15,876,936	-0.01(-0.25%)
Oct 25, 2002	3.390	3.506	3.380	3.499	12,404,271	+0.11(+3.22%)
Oct 24, 2002	3.388	3.459	3.379	3.390	13,526,950	-0.01(-0.38%)
Oct 23, 2002	3.219	3.419	3.219	3.402	12,116,552	+0.16(+4.93%)
Oct 22, 2002	3.424	3.463	3.213	3.243	26,411,184	-0.32(-9.01%)
Oct 21, 2002	3.312	3.512	3.292	3.564	20,257,210	+0.23(+6.96%)
Oct 18, 2002	3.151	3.368	3.130	3.332	19,886,028	+0.21(+6.82%)
Oct 17, 2002	2.992	3.123	2.983	3.119	10,153,782	+0.17(+5.66%)
Oct 16, 2002	2.954	3.021	2.946	2.952	13,633,580	-0.07(-2.42%)
Oct 15, 2002	2.878	3.026	2.867	3.025	14,070,851	+0.22(+7.66%)
Oct 14, 2002	2.757	2.850	2.743	2.810	9,510,683	+0.01(+0.20%)
Oct 11, 2002	2.785	2.845	2.633	2.804	12,511,175	+0.13(+4.96%)
Oct 10, 2002	2.501	2.713	2.493	2.672	15,144,537	+0.19(+7.56%)
Oct 09, 2002	2.633	2.633	2.464	2.484	18,820,172	-0.15(-5.67%)
Oct 08, 2002	2.657	2.710	2.576	2.633	9,894,852	-0.04(-1.47%)
Oct 07, 2002	2.731	2.775	2.649	2.673	8,046,418	-0.08(-2.77%)
Oct 04, 2002	2.824	2.873	2.711	2.749	9,747,608	-0.06(-2.26%)
Oct 03, 2002	2.810	2.882	2.783	2.812	10,323,330	+0.00(+0.09%)
Oct 02, 2002	2.882	2.911	2.788	2.810	11,137,106	-0.10(-3.34%)

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.