Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.707	6.804	6.707	6.720	4,682,810	-0.03(-0.41%)
May 27, 2004	6.696	6.780	6.662	6.747	5,028,250	+0.07(+1.06%)
May 26, 2004	6.579	6.681	6.550	6.676	4,470,786	+0.07(+1.02%)
May 25, 2004	6.458	6.623	6.401	6.609	5,534,784	+0.13(+2.06%)
May 24, 2004	6.371	6.511	6.327	6.475	7,170,086	+0.15(+2.34%)
May 21, 2004	6.295	6.366	6.202	6.327	7,728,658	+0.10(+1.66%)
May 20, 2004	6.310	6.359	6.142	6.224	11,459,849	-0.18(-2.80%)
May 19, 2004	6.450	6.597	6.401	6.403	5,245,257	-0.06(-0.91%)
May 18, 2004	6.379	6.492	6.332	6.462	4,365,604	+0.10(+1.55%)
May 17, 2004	6.287	6.403	6.281	6.363	5,972,673	-0.15(-2.27%)
May 14, 2004	6.543	6.611	6.387	6.511	6,472,564	-0.04(-0.64%)
May 13, 2004	6.563	6.617	6.481	6.554	5,045,965	-0.04(-0.68%)
May 12, 2004	6.536	6.599	6.421	6.598	7,483,971	+0.07(+1.00%)
May 11, 2004	6.439	6.603	6.368	6.533	5,571,321	+0.15(+2.38%)
May 10, 2004	6.549	6.569	6.262	6.381	10,486,639	-0.20(-2.98%)
May 07, 2004	6.626	6.720	6.563	6.578	6,362,953	-0.12(-1.75%)
May 06, 2004	6.750	6.781	6.592	6.694	5,911,778	-0.12(-1.72%)
May 05, 2004	6.845	6.875	6.757	6.811	4,022,378	-0.03(-0.37%)
May 04, 2004	6.752	6.967	6.721	6.837	7,674,959	-0.01(-0.12%)
May 03, 2004	6.885	6.888	6.711	6.845	4,964,587	+0.04(+0.62%)
Apr 30, 2004	6.654	6.963	6.633	6.803	8,344,802	+0.16(+2.37%)
Apr 29, 2004	6.869	6.959	6.581	6.645	7,364,396	-0.20(-2.87%)
Apr 28, 2004	7.130	7.157	6.821	6.841	9,561,591	-0.23(-3.27%)
Apr 27, 2004	7.297	7.310	7.028	7.073	7,214,927	+0.00(+0.02%)
Apr 26, 2004	7.153	7.226	6.998	7.071	4,544,966	-0.12(-1.71%)
Apr 23, 2004	7.186	7.202	7.082	7.194	6,366,275	-0.01(-0.13%)
Apr 22, 2004	6.887	7.223	6.831	7.204	6,157,572	+0.31(+4.56%)
Apr 21, 2004	6.826	6.917	6.679	6.890	4,850,548	+0.06(+0.83%)
Apr 20, 2004	6.998	7.092	6.827	6.833	4,323,531	-0.16(-2.31%)
Apr 19, 2004	6.891	6.996	6.808	6.994	4,331,281	+0.13(+1.97%)
Apr 16, 2004	6.852	6.931	6.790	6.859	3,670,849	+0.01(+0.12%)
Apr 15, 2004	6.893	6.902	6.802	6.851	3,582,275	-0.01(-0.18%)
Apr 14, 2004	6.868	6.951	6.802	6.863	3,221,335	+0.01(+0.14%)
Apr 13, 2004	7.026	7.026	6.829	6.853	3,444,985	-0.16(-2.30%)
Apr 12, 2004	6.962	7.057	6.916	7.015	2,139,622	+0.07(+1.02%)
Apr 08, 2004	7.071	7.093	6.886	6.944	3,321,534	-0.09(-1.28%)
Apr 07, 2004	7.102	7.116	6.978	7.034	4,700,525	-0.05(-0.71%)
Apr 06, 2004	7.000	7.132	6.987	7.085	5,811,578	+0.03(+0.41%)
Apr 05, 2004	6.897	7.062	6.872	7.056	3,949,858	+0.19(+2.77%)
Apr 02, 2004	6.861	6.914	6.766	6.866	6,283,790	+0.08(+1.24%)
Apr 01, 2004	6.731	6.892	6.725	6.781	4,223,331	+0.03(+0.46%)
Mar 31, 2004	6.820	6.832	6.684	6.750	4,394,390	-0.08(-1.15%)
Mar 30, 2004	6.696	6.828	6.684	6.828	3,999,127	+0.10(+1.43%)
Mar 29, 2004	6.623	6.805	6.610	6.732	4,817,332	+0.16(+2.40%)
Mar 26, 2004	6.646	6.675	6.574	6.574	5,687,574	-0.02(-0.26%)
Mar 25, 2004	6.445	6.610	6.399	6.591	4,030,682	+0.16(+2.57%)
Mar 24, 2004	6.405	6.477	6.324	6.426	5,529,802	+0.02(+0.34%)
Mar 23, 2004	6.471	6.539	6.404	6.404	6,054,050	-0.07(-1.13%)
Mar 22, 2004	6.496	6.526	6.426	6.478	6,825,754	-0.06(-0.85%)
Mar 19, 2004	6.566	6.656	6.532	6.533	7,375,468	-0.07(-1.04%)
Mar 18, 2004	6.596	6.640	6.491	6.602	7,598,564	+0.02(+0.37%)
Mar 17, 2004	6.368	6.591	6.357	6.578	6,531,244	+0.20(+3.17%)
Mar 16, 2004	6.240	6.396	6.220	6.375	5,962,708	+0.19(+3.10%)
Mar 15, 2004	6.296	6.332	6.168	6.184	4,650,702	-0.16(-2.45%)
Mar 12, 2004	6.104	6.407	6.051	6.339	8,152,707	+0.32(+5.28%)
Mar 11, 2004	6.075	6.127	5.974	6.021	9,973,462	-0.09(-1.46%)
Mar 10, 2004	6.339	6.426	6.092	6.110	7,504,454	-0.29(-4.48%)
Mar 09, 2004	6.350	6.439	6.350	6.397	6,575,531	-0.02(-0.36%)
Mar 08, 2004	6.490	6.522	6.374	6.420	6,491,386	-0.07(-1.09%)
Mar 05, 2004	6.396	6.672	6.340	6.491	8,143,849	+0.07(+1.11%)
Mar 04, 2004	6.562	6.562	6.391	6.420	5,536,998	-0.10(-1.52%)
Mar 03, 2004	6.614	6.645	6.457	6.519	6,139,857	-0.14(-2.10%)
Mar 02, 2004	6.723	6.750	6.591	6.658	7,275,268	-0.04(-0.66%)

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.