Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	2.562	2.604	2.544	2.570	9,276,208	+0.02(+0.82%)
Feb 27, 2003	2.473	2.559	2.473	2.549	6,902,143	+0.06(+2.24%)
Feb 26, 2003	2.574	2.577	2.475	2.494	14,162,181	-0.08(-3.12%)
Feb 25, 2003	2.541	2.582	2.516	2.574	13,539,394	+0.02(+0.92%)
Feb 24, 2003	2.543	2.601	2.530	2.550	8,058,036	-0.05(-1.87%)
Feb 21, 2003	2.591	2.621	2.531	2.599	9,858,306	+0.02(+0.91%)
Feb 20, 2003	2.604	2.619	2.573	2.576	11,546,475	-0.01(-0.54%)
Feb 19, 2003	2.604	2.615	2.566	2.589	13,077,701	-0.01(-0.49%)
Feb 18, 2003	2.582	2.620	2.558	2.602	16,955,590	+0.03(+1.00%)
Feb 14, 2003	2.507	2.586	2.506	2.577	13,968,702	+0.08(+3.13%)
Feb 13, 2003	2.505	2.528	2.458	2.498	9,120,096	-0.01(-0.45%)
Feb 12, 2003	2.502	2.535	2.502	2.510	12,949,822	-0.00(-0.17%)
Feb 11, 2003	2.526	2.557	2.488	2.514	10,558,319	-0.01(-0.57%)
Feb 10, 2003	2.489	2.555	2.487	2.528	8,722,343	+0.04(+1.59%)
Feb 07, 2003	2.532	2.568	2.479	2.489	10,423,797	-0.03(-1.00%)
Feb 06, 2003	2.535	2.574	2.489	2.514	10,729,378	-0.02(-0.93%)
Feb 05, 2003	2.542	2.627	2.493	2.538	19,035,698	+0.01(+0.23%)
Feb 04, 2003	2.447	2.574	2.345	2.532	41,843,828	+0.16(+6.80%)
Feb 03, 2003	2.312	2.404	2.305	2.371	9,532,796	+0.05(+2.24%)
Jan 31, 2003	2.261	2.371	2.248	2.319	8,302,999	+0.04(+1.74%)
Jan 30, 2003	2.333	2.338	2.264	2.279	7,768,199	-0.05(-2.29%)
Jan 29, 2003	2.291	2.349	2.239	2.333	6,683,752	+0.03(+1.40%)
Jan 28, 2003	2.314	2.315	2.275	2.300	8,603,598	+0.01(+0.40%)
Jan 27, 2003	2.299	2.356	2.277	2.291	6,620,643	-0.01(-0.46%)
Jan 24, 2003	2.388	2.388	2.289	2.302	9,129,230	-0.11(-4.42%)
Jan 23, 2003	2.306	2.426	2.297	2.409	10,334,946	+0.10(+4.17%)
Jan 22, 2003	2.403	2.418	2.304	2.312	11,318,950	-0.10(-4.02%)
Jan 21, 2003	2.466	2.495	2.404	2.409	9,301,950	-0.05(-2.00%)
Jan 17, 2003	2.509	2.539	2.457	2.458	12,072,938	-0.06(-2.55%)
Jan 16, 2003	2.531	2.578	2.520	2.523	7,047,460	+0.00(+0.06%)
Jan 15, 2003	2.562	2.569	2.510	2.521	5,704,731	-0.04(-1.71%)
Jan 14, 2003	2.531	2.565	2.516	2.565	6,400,592	+0.03(+0.99%)
Jan 13, 2003	2.548	2.567	2.501	2.540	4,613,607	+0.00(+0.10%)
Jan 10, 2003	2.517	2.563	2.499	2.537	8,126,127	-0.03(-1.02%)
Jan 09, 2003	2.524	2.595	2.514	2.563	7,137,972	+0.06(+2.33%)
Jan 08, 2003	2.551	2.563	2.495	2.505	7,632,880	-0.06(-2.52%)
Jan 07, 2003	2.567	2.574	2.518	2.570	8,074,644	-0.00(-0.13%)
Jan 06, 2003	2.553	2.582	2.542	2.573	10,462,825	+0.02(+0.95%)
Jan 03, 2003	2.559	2.573	2.516	2.549	6,379,002	-0.02(-0.77%)
Jan 02, 2003	2.468	2.574	2.454	2.569	8,391,850	+0.10(+4.03%)
Dec 31, 2002	2.485	2.498	2.430	2.469	4,761,416	-1.30(-34.43%)
Dec 26, 2002	3.765	3.859	3.747	3.765	3,612,996	+0.00(+0.06%)
Dec 24, 2002	3.763	3.787	3.741	3.763	2,043,572	-0.00(-0.13%)
Dec 23, 2002	3.733	3.805	3.600	3.768	6,048,509	+0.04(+0.95%)
Dec 20, 2002	3.679	3.749	3.600	3.732	11,046,584	+0.07(+1.82%)
Dec 19, 2002	3.683	3.780	3.644	3.666	6,884,705	-0.04(-1.04%)
Dec 18, 2002	3.741	3.750	3.674	3.704	5,634,148	-0.04(-1.05%)
Dec 17, 2002	3.750	3.813	3.696	3.744	11,980,765	-0.06(-1.60%)
Dec 16, 2002	3.677	3.811	3.668	3.805	14,302,516	+0.15(+3.99%)
Dec 13, 2002	3.759	3.761	3.655	3.659	10,505,175	-0.11(-3.02%)
Dec 12, 2002	3.775	3.802	3.696	3.773	5,948,033	+0.00(+0.09%)
Dec 11, 2002	3.773	3.799	3.716	3.769	5,600,933	-0.00(-0.06%)
Dec 10, 2002	3.721	3.809	3.713	3.772	6,851,489	+0.06(+1.49%)
Dec 09, 2002	3.797	3.809	3.704	3.716	7,452,687	-0.09(-2.38%)
Dec 06, 2002	3.766	3.852	3.727	3.807	8,510,595	+0.01(+0.27%)
Dec 05, 2002	3.854	3.858	3.781	3.797	6,043,527	-0.04(-0.94%)
Dec 04, 2002	3.773	3.893	3.745	3.833	11,294,039	+0.08(+2.07%)
Dec 03, 2002	3.866	3.867	3.733	3.755	18,216,942	-0.17(-4.28%)

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.