Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	8.270	8.433	8.256	8.370	5,751,093	+0.05(+0.61%)
Oct 28, 2004	8.263	8.352	8.212	8.320	5,403,312	+0.04(+0.44%)
Oct 27, 2004	8.049	8.347	8.018	8.283	7,323,287	+0.19(+2.37%)
Oct 26, 2004	7.855	8.146	7.853	8.091	8,302,596	+0.21(+2.67%)
Oct 25, 2004	7.791	7.939	7.741	7.881	5,316,090	+0.05(+0.66%)
Oct 22, 2004	8.025	8.037	7.781	7.829	8,491,944	-0.14(-1.74%)
Oct 21, 2004	7.971	8.032	7.487	7.968	30,155,426	-0.36(-4.29%)
Oct 20, 2004	8.405	8.550	8.306	8.326	9,799,161	-0.02(-0.27%)
Oct 19, 2004	8.350	8.468	8.288	8.349	6,913,678	-0.00(-0.01%)
Oct 18, 2004	8.363	8.381	8.212	8.350	6,459,905	+0.02(+0.29%)
Oct 15, 2004	8.150	8.375	8.113	8.326	8,618,360	+0.22(+2.67%)
Oct 14, 2004	8.208	8.239	7.938	8.109	8,997,055	-0.12(-1.47%)
Oct 13, 2004	8.440	8.478	8.193	8.230	7,771,539	-0.16(-1.96%)
Oct 12, 2004	8.435	8.438	8.292	8.394	4,349,478	-0.04(-0.52%)
Oct 11, 2004	8.344	8.463	8.262	8.438	3,540,196	+0.18(+2.13%)
Oct 08, 2004	8.440	8.452	8.248	8.262	5,681,537	-0.17(-1.99%)
Oct 07, 2004	8.611	8.634	8.409	8.429	5,890,206	-0.14(-1.63%)
Oct 06, 2004	8.623	8.623	8.477	8.570	4,065,180	+0.03(+0.38%)
Oct 05, 2004	8.499	8.621	8.481	8.537	5,043,937	-0.01(-0.10%)
Oct 04, 2004	8.588	8.682	8.485	8.545	6,446,105	+0.02(+0.24%)
Oct 01, 2004	8.446	8.607	8.291	8.525	6,787,262	+0.18(+2.13%)
Sep 30, 2004	8.245	8.363	8.164	8.347	7,288,509	+0.13(+1.63%)
Sep 29, 2004	8.096	8.236	8.061	8.213	5,183,602	+0.11(+1.40%)
Sep 28, 2004	8.035	8.143	7.980	8.100	4,558,699	+0.04(+0.54%)
Sep 27, 2004	8.115	8.155	8.001	8.056	6,850,746	-0.12(-1.45%)
Sep 24, 2004	8.056	8.236	8.036	8.175	6,326,865	+0.14(+1.73%)
Sep 23, 2004	8.135	8.185	8.035	8.036	6,170,639	-0.10(-1.17%)
Sep 22, 2004	8.115	8.198	8.061	8.131	7,891,330	-0.04(-0.47%)
Sep 21, 2004	7.973	8.253	7.968	8.170	8,367,736	+0.17(+2.14%)
Sep 20, 2004	7.926	8.114	7.904	7.998	10,206,011	+0.15(+1.97%)
Sep 17, 2004	7.692	7.969	7.689	7.844	10,395,910	+0.21(+2.77%)
Sep 16, 2004	7.663	7.669	7.578	7.632	3,406,051	+0.01(+0.14%)
Sep 15, 2004	7.700	7.735	7.597	7.622	6,666,918	-0.10(-1.34%)
Sep 14, 2004	7.754	7.814	7.672	7.725	5,225,005	-0.02(-0.26%)
Sep 13, 2004	7.584	7.789	7.531	7.746	10,153,567	+0.19(+2.51%)
Sep 10, 2004	7.602	7.620	7.456	7.556	5,937,129	-0.06(-0.75%)
Sep 09, 2004	7.708	7.717	7.572	7.613	4,512,880	-0.01(-0.16%)
Sep 08, 2004	7.657	7.766	7.625	7.625	6,691,760	-0.08(-1.02%)
Sep 07, 2004	7.614	7.847	7.579	7.704	8,297,628	+0.13(+1.71%)
Sep 03, 2004	7.664	7.695	7.526	7.574	4,232,447	-0.10(-1.27%)
Sep 02, 2004	7.353	7.699	7.335	7.672	7,722,960	+0.29(+3.96%)
Sep 01, 2004	7.269	7.382	7.186	7.380	5,991,228	+0.11(+1.53%)
Aug 31, 2004	7.262	7.300	7.148	7.269	3,550,132	+0.01(+0.17%)
Aug 30, 2004	7.329	7.333	7.246	7.257	2,557,575	-0.08(-1.04%)
Aug 27, 2004	7.317	7.356	7.288	7.333	2,015,477	-0.01(-0.16%)
Aug 26, 2004	7.266	7.405	7.247	7.345	2,331,241	-0.00(-0.02%)
Aug 25, 2004	7.309	7.361	7.239	7.346	4,657,513	+0.07(+0.95%)
Aug 24, 2004	7.105	7.300	7.084	7.277	6,210,938	+0.20(+2.76%)
Aug 23, 2004	7.064	7.112	6.996	7.082	4,343,406	+0.01(+0.12%)
Aug 20, 2004	7.009	7.113	6.968	7.073	3,813,453	+0.05(+0.77%)
Aug 19, 2004	7.132	7.135	6.934	7.019	4,544,898	-0.09(-1.22%)
Aug 18, 2004	7.067	7.124	7.008	7.106	4,999,223	+0.04(+0.58%)
Aug 17, 2004	7.134	7.207	7.024	7.065	5,982,948	-0.07(-0.98%)
Aug 16, 2004	7.003	7.144	6.917	7.135	5,220,036	+0.21(+3.09%)
Aug 13, 2004	7.060	7.065	6.863	6.921	5,703,618	-0.10(-1.36%)
Aug 12, 2004	7.130	7.158	6.987	7.016	4,727,622	-0.16(-2.29%)
Aug 11, 2004	7.193	7.211	7.059	7.181	5,099,141	-0.03(-0.44%)
Aug 10, 2004	7.026	7.212	6.995	7.212	6,591,290	+0.22(+3.11%)
Aug 09, 2004	6.977	7.077	6.977	6.995	3,868,656	-0.01(-0.17%)
Aug 06, 2004	7.101	7.126	6.977	7.007	6,966,673	-0.10(-1.43%)
Aug 05, 2004	7.381	7.381	7.107	7.108	5,379,574	-0.19(-2.65%)
Aug 04, 2004	7.268	7.340	7.213	7.301	5,584,379	+0.05(+0.73%)
Aug 03, 2004	7.350	7.433	7.247	7.248	7,165,405	-0.21(-2.75%)

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.