Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	8.479	8.468	8.337	8.414	4,813,818	-0.07(-0.77%)
Feb 27, 2006	8.386	8.530	8.374	8.479	3,085,415	+0.12(+1.38%)
Feb 24, 2006	8.346	8.397	8.262	8.364	4,535,568	+0.03(+0.42%)
Feb 23, 2006	8.462	8.496	8.314	8.329	4,672,111	-0.16(-1.83%)
Feb 22, 2006	8.368	8.527	8.314	8.484	5,491,937	+0.17(+2.06%)
Feb 21, 2006	8.396	8.425	8.273	8.313	4,623,273	-0.10(-1.19%)
Feb 17, 2006	8.400	8.482	8.388	8.413	4,057,240	-0.02(-0.19%)
Feb 16, 2006	8.403	8.429	8.335	8.429	4,016,285	+0.07(+0.79%)
Feb 15, 2006	8.354	8.400	8.250	8.362	3,860,123	-0.05(-0.57%)
Feb 14, 2006	8.354	8.458	8.262	8.411	4,596,435	+0.08(+1.00%)
Feb 13, 2006	8.302	8.380	8.293	8.327	5,342,872	+0.06(+0.73%)
Feb 10, 2006	8.189	8.315	8.172	8.267	6,693,135	+0.09(+1.06%)
Feb 09, 2006	8.384	8.384	8.173	8.181	4,793,125	-0.17(-2.08%)
Feb 08, 2006	8.329	8.378	8.199	8.354	6,123,387	+0.10(+1.17%)
Feb 07, 2006	8.211	8.302	8.163	8.258	5,609,945	+0.07(+0.87%)
Feb 06, 2006	8.238	8.372	8.171	8.187	9,782,448	-0.07(-0.85%)
Feb 03, 2006	8.331	8.371	8.224	8.256	5,488,432	-0.08(-0.92%)
Feb 02, 2006	8.564	8.608	8.277	8.334	5,744,927	-0.21(-2.44%)
Feb 01, 2006	8.417	8.574	8.394	8.542	6,824,391	+0.16(+1.91%)
Jan 31, 2006	8.651	8.683	8.334	8.382	12,320,325	-0.58(-6.48%)
Jan 30, 2006	9.002	9.040	8.945	8.962	5,471,061	+0.02(+0.20%)
Jan 27, 2006	8.722	8.944	8.722	8.944	4,565,606	+0.21(+2.43%)
Jan 26, 2006	8.566	8.755	8.571	8.732	4,254,594	+0.17(+1.94%)
Jan 25, 2006	8.592	8.663	8.470	8.566	4,580,375	-0.09(-1.03%)
Jan 24, 2006	8.460	8.686	8.444	8.655	3,957,228	+0.21(+2.47%)
Jan 23, 2006	8.393	8.578	8.378	8.447	4,193,965	+0.03(+0.34%)
Jan 20, 2006	8.600	8.624	8.402	8.418	5,024,259	-0.21(-2.48%)
Jan 19, 2006	8.501	8.697	8.465	8.632	4,252,823	+0.11(+1.29%)
Jan 18, 2006	8.442	8.579	8.427	8.523	3,126,104	+0.09(+1.03%)
Jan 17, 2006	8.466	8.514	8.412	8.436	5,241,582	-0.06(-0.68%)
Jan 13, 2006	8.529	8.538	8.461	8.494	2,230,929	-0.01(-0.10%)
Jan 12, 2006	8.601	8.610	8.461	8.502	4,185,130	-0.11(-1.29%)
Jan 11, 2006	8.702	8.702	8.578	8.613	3,975,901	-0.03(-0.29%)
Jan 10, 2006	8.590	8.655	8.532	8.638	5,166,443	-0.00(-0.03%)
Jan 09, 2006	8.682	8.719	8.610	8.641	3,615,863	-0.08(-0.94%)
Jan 06, 2006	8.671	8.763	8.598	8.722	3,633,462	+0.07(+0.85%)
Jan 05, 2006	8.610	8.669	8.584	8.649	4,711,216	+0.03(+0.38%)
Jan 04, 2006	8.489	8.673	8.431	8.617	7,929,814	+0.14(+1.71%)
Jan 03, 2006	8.379	8.524	8.272	8.472	6,346,246	+0.13(+1.62%)
Dec 30, 2005	8.418	8.448	8.326	8.337	4,180,867	-0.09(-1.06%)
Dec 29, 2005	8.412	8.505	8.380	8.426	2,737,911	+0.00(+0.00%)
Dec 28, 2005	8.430	8.478	8.414	8.426	2,390,395	-0.02(-0.23%)
Dec 27, 2005	8.527	8.594	8.426	8.445	2,097,547	-0.06(-0.67%)
Dec 23, 2005	8.496	8.608	8.430	8.502	2,132,467	+0.04(+0.50%)
Dec 22, 2005	8.393	8.465	8.393	8.460	2,564,366	+0.06(+0.76%)
Dec 21, 2005	8.266	8.491	8.237	8.396	4,358,132	+0.12(+1.41%)
Dec 20, 2005	8.397	8.429	8.222	8.279	6,920,981	-0.14(-1.66%)
Dec 19, 2005	8.476	8.507	8.390	8.419	5,499,399	-0.03(-0.30%)
Dec 16, 2005	8.476	8.525	8.430	8.444	10,287,348	-0.03(-0.37%)
Dec 15, 2005	8.707	8.564	8.378	8.476	5,115,530	-0.23(-2.66%)
Dec 14, 2005	8.625	8.761	8.625	8.707	8,032,233	+0.08(+0.95%)
Dec 13, 2005	8.754	8.760	8.554	8.625	7,943,050	-0.09(-1.01%)
Dec 12, 2005	8.745	8.747	8.662	8.713	5,420,734	+0.00(+0.03%)
Dec 09, 2005	8.620	8.727	8.598	8.710	4,051,897	+0.12(+1.40%)
Dec 08, 2005	8.550	8.779	8.550	8.590	6,134,592	+0.06(+0.66%)
Dec 07, 2005	8.663	8.673	8.495	8.533	3,807,211	-0.10(-1.14%)
Dec 06, 2005	8.726	8.800	8.580	8.632	5,310,930	-0.06(-0.71%)
Dec 05, 2005	8.803	8.836	8.641	8.694	3,172,245	-0.11(-1.24%)
Dec 02, 2005	8.755	8.862	8.731	8.803	3,161,456	-0.00(-0.03%)

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.