Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.415	3.547	3.415	3.531	20,996,232	+0.12(+3.40%)
May 29, 2003	3.420	3.474	3.392	3.415	11,377,907	+0.01(+0.20%)
May 28, 2003	3.404	3.435	3.375	3.408	7,541,538	-0.00(-0.03%)
May 27, 2003	3.308	3.412	3.281	3.409	9,045,362	+0.10(+3.13%)
May 23, 2003	3.311	3.330	3.272	3.306	6,509,372	-0.01(-0.35%)
May 22, 2003	3.242	3.331	3.227	3.317	11,940,907	+0.09(+2.72%)
May 21, 2003	3.179	3.233	3.177	3.230	6,826,578	+0.03(+1.07%)
May 20, 2003	3.206	3.240	3.166	3.195	6,977,708	-0.01(-0.23%)
May 19, 2003	3.278	3.290	3.201	3.203	10,260,212	-0.09(-2.68%)
May 16, 2003	3.321	3.334	3.243	3.291	15,205,973	-0.05(-1.51%)
May 15, 2003	3.280	3.348	3.273	3.341	10,741,004	+0.03(+0.84%)
May 14, 2003	3.320	3.340	3.292	3.314	8,262,310	-0.01(-0.19%)
May 13, 2003	3.330	3.343	3.305	3.320	7,488,393	-0.02(-0.55%)
May 12, 2003	3.260	3.345	3.231	3.338	7,951,747	+0.08(+2.40%)
May 09, 2003	3.246	3.267	3.217	3.260	10,522,613	+0.02(+0.66%)
May 08, 2003	3.259	3.288	3.233	3.239	9,753,678	-0.02(-0.75%)
May 07, 2003	3.254	3.298	3.233	3.263	16,519,638	+0.01(+0.16%)
May 06, 2003	3.158	3.284	3.158	3.258	11,809,706	+0.09(+2.72%)
May 05, 2003	3.181	3.203	3.166	3.172	6,605,696	-0.00(-0.05%)
May 02, 2003	3.100	3.208	3.079	3.173	8,763,031	+0.06(+2.03%)
May 01, 2003	3.117	3.138	3.056	3.110	8,200,862	-0.01(-0.36%)
Apr 30, 2003	3.132	3.149	3.108	3.121	9,631,612	-0.02(-0.56%)
Apr 29, 2003	3.118	3.171	3.100	3.139	9,429,829	+0.00(+0.03%)
Apr 28, 2003	3.081	3.146	3.080	3.138	11,274,940	+0.05(+1.72%)
Apr 25, 2003	3.134	3.151	3.080	3.085	10,925,349	-0.07(-2.24%)
Apr 24, 2003	3.147	3.163	3.086	3.156	10,373,974	-0.01(-0.22%)
Apr 23, 2003	3.144	3.163	3.124	3.163	17,054,406	+0.01(+0.25%)
Apr 22, 2003	3.102	3.170	3.094	3.155	29,697,816	+0.09(+3.06%)
Apr 21, 2003	3.056	3.089	3.045	3.061	12,606,874	-0.01(-0.42%)
Apr 17, 2003	3.014	3.086	3.003	3.074	11,015,860	+0.06(+1.90%)
Apr 16, 2003	3.025	3.062	2.995	3.017	12,910,794	-0.00(-0.02%)
Apr 15, 2003	2.946	3.025	2.933	3.017	12,490,620	+0.06(+2.12%)
Apr 14, 2003	2.869	2.964	2.858	2.954	10,545,864	+0.07(+2.51%)
Apr 11, 2003	2.900	2.933	2.826	2.882	8,635,152	+0.01(+0.34%)
Apr 10, 2003	2.906	2.909	2.862	2.873	11,020,843	-0.02(-0.80%)
Apr 09, 2003	2.895	2.950	2.888	2.896	9,967,087	+0.00(+0.00%)
Apr 08, 2003	2.888	2.919	2.877	2.896	8,200,031	+0.01(+0.46%)
Apr 07, 2003	2.954	2.992	2.878	2.882	16,323,668	-0.06(-1.89%)
Apr 04, 2003	2.941	2.967	2.916	2.938	11,580,521	+0.02(+0.57%)
Apr 03, 2003	2.919	2.939	2.865	2.921	16,132,680	+0.02(+0.76%)
Apr 02, 2003	2.748	2.912	2.746	2.899	18,235,210	+0.19(+7.05%)
Apr 01, 2003	2.720	2.732	2.663	2.708	7,592,191	+0.02(+0.66%)
Mar 31, 2003	2.730	2.734	2.670	2.691	11,528,522	-0.07(-2.65%)
Mar 28, 2003	2.738	2.778	2.716	2.764	8,236,959	+0.00(+0.16%)
Mar 27, 2003	2.740	2.779	2.700	2.760	6,466,856	+0.00(+0.12%)
Mar 26, 2003	2.799	2.799	2.741	2.756	7,920,906	-0.05(-1.77%)
Mar 25, 2003	2.721	2.812	2.721	2.806	14,488,131	+0.07(+2.66%)
Mar 24, 2003	2.759	2.772	2.695	2.733	11,591,830	-0.07(-2.59%)
Mar 21, 2003	2.757	2.833	2.741	2.806	14,251,148	+0.08(+3.11%)
Mar 20, 2003	2.714	2.741	2.638	2.722	20,494,666	-0.03(-0.99%)
Mar 19, 2003	2.745	2.777	2.701	2.749	15,963,199	-0.00(-0.10%)
Mar 18, 2003	2.701	2.770	2.700	2.752	14,988,769	+0.01(+0.49%)
Mar 17, 2003	2.605	2.756	2.570	2.738	26,397,832	+0.15(+5.64%)
Mar 14, 2003	2.596	2.617	2.564	2.592	19,509,092	-0.00(-0.02%)
Mar 13, 2003	2.483	2.606	2.479	2.593	13,516,974	+0.14(+5.72%)
Mar 12, 2003	2.404	2.459	2.391	2.452	8,325,826	+0.04(+1.57%)
Mar 11, 2003	2.452	2.474	2.410	2.414	7,235,126	-0.05(-2.10%)
Mar 10, 2003	2.526	2.550	2.459	2.466	6,227,042	-0.09(-3.39%)
Mar 07, 2003	2.499	2.572	2.478	2.553	7,686,024	+0.03(+1.27%)
Mar 06, 2003	2.504	2.539	2.478	2.521	8,749,745	+0.01(+0.38%)
Mar 05, 2003	2.495	2.545	2.480	2.511	7,691,837	+0.02(+0.90%)
Mar 04, 2003	2.541	2.547	2.489	2.489	8,978,100	-0.06(-2.31%)

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.