Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	9.664	9.755	9.584	9.692	3,229,085	+0.07(+0.71%)
Dec 30, 2004	9.629	9.710	9.582	9.623	2,460,150	-0.04(-0.42%)
Dec 29, 2004	9.628	9.664	9.538	9.664	2,661,656	+0.06(+0.63%)
Dec 28, 2004	9.435	9.604	9.394	9.604	3,932,143	+0.21(+2.19%)
Dec 27, 2004	9.520	9.567	9.285	9.398	3,021,489	-0.11(-1.11%)
Dec 23, 2004	9.423	9.528	9.363	9.504	3,011,524	+0.06(+0.68%)
Dec 22, 2004	9.282	9.449	9.282	9.440	5,128,449	+0.04(+0.47%)
Dec 21, 2004	9.245	9.417	9.148	9.396	4,904,799	+0.17(+1.87%)
Dec 20, 2004	9.299	9.445	9.182	9.223	7,436,916	-0.02(-0.20%)
Dec 17, 2004	9.352	9.381	9.201	9.242	11,929,292	-0.18(-1.93%)
Dec 16, 2004	9.505	9.538	9.285	9.423	8,566,792	-0.19(-2.00%)
Dec 15, 2004	9.447	9.616	9.393	9.616	5,097,448	+0.19(+1.99%)
Dec 14, 2004	9.514	9.538	9.367	9.428	6,679,606	-0.07(-0.69%)
Dec 13, 2004	9.385	9.505	9.351	9.493	5,845,901	+0.15(+1.60%)
Dec 10, 2004	9.368	9.373	9.249	9.344	5,659,341	-0.02(-0.21%)
Dec 09, 2004	9.326	9.411	9.261	9.363	5,698,646	+0.02(+0.18%)
Dec 08, 2004	9.232	9.450	9.232	9.346	6,147,053	+0.10(+1.04%)
Dec 07, 2004	9.350	9.431	9.214	9.250	8,387,429	-0.10(-1.11%)
Dec 06, 2004	9.387	9.451	9.307	9.354	4,453,624	-0.12(-1.23%)
Dec 03, 2004	9.476	9.559	9.356	9.470	6,793,646	-0.04(-0.38%)
Dec 02, 2004	9.553	9.805	9.444	9.506	8,125,027	-0.05(-0.52%)
Dec 01, 2004	9.435	9.664	9.408	9.556	4,689,453	+0.15(+1.60%)
Nov 30, 2004	9.469	9.606	9.403	9.405	5,834,829	-0.06(-0.59%)
Nov 29, 2004	9.632	9.634	9.349	9.461	5,072,537	-0.11(-1.11%)
Nov 26, 2004	9.622	9.633	9.562	9.567	1,177,484	-0.01(-0.15%)
Nov 24, 2004	9.602	9.616	9.413	9.581	4,107,631	+0.05(+0.52%)
Nov 23, 2004	9.584	9.597	9.411	9.532	5,451,192	+0.04(+0.46%)
Nov 22, 2004	9.363	9.506	9.304	9.488	5,021,053	+0.15(+1.59%)
Nov 19, 2004	9.366	9.478	9.249	9.340	6,174,179	-0.09(-1.00%)
Nov 18, 2004	9.326	9.472	9.297	9.434	4,815,672	+0.09(+0.95%)
Nov 17, 2004	9.291	9.421	9.278	9.345	5,349,331	+0.12(+1.32%)
Nov 16, 2004	9.429	9.429	9.140	9.223	9,068,897	-0.23(-2.41%)
Nov 15, 2004	9.504	9.535	9.376	9.451	6,711,161	-0.04(-0.44%)
Nov 12, 2004	9.368	9.496	9.302	9.493	6,157,572	+0.16(+1.69%)
Nov 11, 2004	9.273	9.341	9.172	9.335	4,600,879	+0.12(+1.35%)
Nov 10, 2004	9.173	9.273	9.139	9.211	6,119,374	+0.06(+0.66%)
Nov 09, 2004	9.164	9.232	9.055	9.151	6,277,147	+0.01(+0.07%)
Nov 08, 2004	9.127	9.237	9.040	9.145	9,543,877	+0.05(+0.50%)
Nov 05, 2004	8.839	9.105	8.715	9.099	11,211,841	+0.20(+2.25%)
Nov 04, 2004	8.610	8.978	8.580	8.900	9,943,568	+0.32(+3.76%)
Nov 03, 2004	8.456	8.577	8.364	8.577	7,631,226	+0.21(+2.50%)
Nov 02, 2004	8.490	8.748	8.290	8.367	15,764,558	-0.10(-1.17%)
Nov 01, 2004	8.332	8.539	8.302	8.466	7,497,811	+0.12(+1.43%)
Oct 29, 2004	8.247	8.409	8.232	8.347	5,767,291	+0.05(+0.61%)
Oct 28, 2004	8.240	8.329	8.189	8.296	5,418,530	+0.04(+0.44%)
Oct 27, 2004	8.026	8.324	7.995	8.260	7,343,913	+0.19(+2.37%)
Oct 26, 2004	7.833	8.123	7.831	8.069	8,325,980	+0.21(+2.67%)
Oct 25, 2004	7.769	7.917	7.719	7.859	5,331,063	+0.05(+0.66%)
Oct 22, 2004	8.002	8.014	7.759	7.807	8,515,862	-0.14(-1.74%)
Oct 21, 2004	7.948	8.010	7.466	7.946	30,240,360	-0.36(-4.29%)
Oct 20, 2004	8.382	8.526	8.283	8.302	9,826,761	-0.02(-0.27%)
Oct 19, 2004	8.326	8.444	8.265	8.325	6,933,150	-0.00(-0.01%)
Oct 18, 2004	8.340	8.358	8.189	8.326	6,478,100	+0.02(+0.29%)
Oct 15, 2004	8.128	8.352	8.090	8.302	8,642,633	+0.22(+2.67%)
Oct 14, 2004	8.185	8.215	7.916	8.087	9,022,396	-0.12(-1.47%)
Oct 13, 2004	8.417	8.454	8.170	8.207	7,793,427	-0.16(-1.96%)
Oct 12, 2004	8.412	8.414	8.268	8.371	4,361,728	-0.04(-0.52%)
Oct 11, 2004	8.320	8.439	8.238	8.414	3,550,167	+0.18(+2.13%)
Oct 08, 2004	8.417	8.429	8.225	8.238	5,697,539	-0.17(-1.99%)
Oct 07, 2004	8.586	8.609	8.385	8.406	5,906,796	-0.14(-1.63%)
Oct 06, 2004	8.598	8.598	8.453	8.545	4,076,630	+0.03(+0.38%)
Oct 05, 2004	8.476	8.597	8.458	8.513	5,058,144	-0.01(-0.10%)
Oct 04, 2004	8.564	8.657	8.461	8.521	6,464,260	+0.02(+0.24%)

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.