Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	8.422	8.470	8.282	8.463	6,211,109	+0.07(+0.88%)
Aug 30, 2005	8.360	8.404	8.264	8.390	4,438,415	-0.04(-0.44%)
Aug 29, 2005	8.272	8.460	8.220	8.427	4,033,851	+0.10(+1.19%)
Aug 26, 2005	8.365	8.399	8.277	8.328	4,216,133	-0.07(-0.78%)
Aug 25, 2005	8.362	8.455	8.344	8.393	3,548,330	+0.04(+0.45%)
Aug 24, 2005	8.391	8.566	8.339	8.356	4,623,810	-0.03(-0.32%)
Aug 23, 2005	8.404	8.429	8.339	8.382	3,880,788	-0.01(-0.09%)
Aug 22, 2005	8.375	8.490	8.333	8.390	4,171,749	+0.01(+0.10%)
Aug 19, 2005	8.293	8.441	8.293	8.381	5,105,256	+0.06(+0.74%)
Aug 18, 2005	8.359	8.462	8.283	8.320	5,543,898	-0.10(-1.20%)
Aug 17, 2005	8.437	8.472	8.297	8.421	3,327,566	+0.01(+0.10%)
Aug 16, 2005	8.487	8.559	8.390	8.413	4,271,584	-0.13(-1.49%)
Aug 15, 2005	8.474	8.583	8.420	8.539	3,864,282	+0.02(+0.18%)
Aug 12, 2005	8.537	8.588	8.464	8.524	4,815,907	-0.07(-0.80%)
Aug 11, 2005	8.618	8.678	8.489	8.592	3,373,672	+0.04(+0.47%)
Aug 10, 2005	8.574	8.718	8.504	8.553	3,660,438	-0.02(-0.20%)
Aug 09, 2005	8.567	8.631	8.541	8.570	2,290,889	+0.05(+0.57%)
Aug 08, 2005	8.582	8.642	8.490	8.521	3,263,779	-0.01(-0.16%)
Aug 05, 2005	8.568	8.605	8.511	8.534	3,977,372	-0.06(-0.74%)
Aug 04, 2005	8.693	8.700	8.577	8.598	3,359,082	-0.15(-1.70%)
Aug 03, 2005	8.764	8.871	8.719	8.747	3,768,294	-0.13(-1.47%)
Aug 02, 2005	8.749	8.917	8.676	8.877	5,598,632	+0.13(+1.53%)

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.