Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	2.795	2.795	2.649	2.713	13,118,401	-0.10(-3.62%)
Sep 27, 2002	2.734	2.840	2.726	2.815	17,113,378	+0.08(+2.85%)
Sep 26, 2002	2.682	2.753	2.682	2.737	12,561,214	+0.13(+5.15%)
Sep 25, 2002	2.547	2.659	2.539	2.603	12,288,848	+0.09(+3.41%)
Sep 24, 2002	2.601	2.613	2.517	2.517	12,568,687	-0.09(-3.63%)
Sep 23, 2002	2.671	2.682	2.585	2.612	7,213,543	-0.07(-2.45%)
Sep 20, 2002	2.699	2.749	2.541	2.677	10,814,917	-0.01(-0.33%)
Sep 19, 2002	2.656	2.788	2.620	2.686	10,362,358	-0.03(-1.21%)
Sep 18, 2002	2.708	2.758	2.637	2.719	10,219,449	-0.01(-0.24%)
Sep 17, 2002	2.747	2.838	2.718	2.726	6,403,919	-0.03(-1.02%)
Sep 16, 2002	2.741	2.778	2.706	2.754	4,535,198	-0.00(-0.06%)
Sep 13, 2002	2.761	2.777	2.694	2.755	4,965,678	-0.01(-0.35%)
Sep 12, 2002	2.810	2.818	2.746	2.765	6,160,616	-0.04(-1.60%)
Sep 11, 2002	2.832	2.897	2.802	2.810	4,024,039	-0.02(-0.71%)
Sep 10, 2002	2.832	2.840	2.771	2.830	6,223,136	+0.01(+0.31%)
Sep 09, 2002	2.742	2.824	2.690	2.821	6,920,467	+0.07(+2.69%)
Sep 06, 2002	2.686	2.795	2.639	2.747	10,110,419	+0.09(+3.23%)
Sep 05, 2002	2.728	2.742	2.632	2.661	12,760,506	-0.11(-3.97%)
Sep 04, 2002	2.674	2.795	2.672	2.771	10,615,625	+0.14(+5.31%)
Sep 03, 2002	2.825	2.842	2.621	2.632	20,962,488	-0.20(-7.17%)
Aug 30, 2002	2.792	2.918	2.787	2.835	10,519,176	+0.04(+1.52%)
Aug 29, 2002	2.832	2.853	2.744	2.792	15,210,968	-0.08(-2.88%)
Aug 28, 2002	3.011	3.025	2.827	2.875	18,109,838	-0.15(-5.11%)
Aug 27, 2002	3.146	3.183	3.023	3.030	10,865,670	-0.10(-3.18%)
Aug 26, 2002	3.105	3.146	3.024	3.129	4,284,099	+0.05(+1.54%)
Aug 23, 2002	3.158	3.175	3.068	3.082	5,274,422	-0.08(-2.46%)
Aug 22, 2002	3.108	3.162	3.055	3.160	4,530,573	+0.05(+1.65%)
Aug 21, 2002	3.103	3.142	3.043	3.109	5,817,751	+0.04(+1.41%)
Aug 20, 2002	3.109	3.110	3.024	3.065	5,480,574	+0.08(+2.80%)
Aug 16, 2002	3.056	3.056	2.968	2.982	11,352,740	-0.16(-5.09%)
Aug 15, 2002	3.151	3.203	3.087	3.142	7,069,463	-0.01(-0.36%)
Aug 14, 2002	3.081	3.166	2.954	3.153	8,677,509	+0.09(+2.80%)
Aug 13, 2002	3.065	3.156	3.056	3.067	11,409,978	-0.01(-0.41%)
Aug 12, 2002	3.090	3.101	2.999	3.080	3,114,171	+0.09(+2.87%)
Aug 07, 2002	2.971	3.030	2.877	2.994	7,009,268	+0.03(+1.17%)
Aug 06, 2002	2.782	3.028	2.781	2.959	7,219,355	+0.19(+7.03%)
Aug 05, 2002	2.881	2.914	2.758	2.765	9,372,541	-0.10(-3.53%)
Aug 02, 2002	2.971	3.011	2.793	2.866	8,816,192	-0.11(-3.54%)
Aug 01, 2002	3.066	3.125	2.951	2.971	9,534,465	-0.11(-3.49%)
Jul 31, 2002	3.146	3.155	3.018	3.079	7,249,249	-0.07(-2.17%)
Jul 30, 2002	3.187	3.197	3.085	3.147	8,390,197	-0.04(-1.28%)
Jul 29, 2002	3.004	3.208	2.979	3.188	6,815,507	+0.19(+6.46%)
Jul 26, 2002	2.910	3.007	2.898	2.995	7,560,635	+0.06(+1.91%)
Jul 25, 2002	2.970	3.064	2.802	2.938	10,145,877	-0.03(-0.89%)
Jul 24, 2002	2.719	2.981	2.698	2.965	10,919,462	+0.23(+8.46%)
Jul 23, 2002	2.706	2.864	2.706	2.734	8,560,542	-0.04(-1.30%)
Jul 22, 2002	2.831	2.916	2.708	2.770	10,543,381	-0.08(-2.79%)
Jul 19, 2002	2.870	2.922	2.794	2.849	9,803,510	-0.14(-4.60%)
Jul 17, 2002	3.091	3.155	2.938	2.987	10,515,979	-0.26(-7.92%)
Jul 12, 2002	3.308	3.347	3.216	3.243	12,186,711	-0.06(-1.87%)
Jul 11, 2002	3.283	3.327	3.215	3.305	8,495,655	+0.04(+1.15%)
Jul 10, 2002	3.357	3.389	3.260	3.268	7,175,345	-0.08(-2.30%)
Jul 09, 2002	3.394	3.483	3.390	3.345	5,450,638	-0.05(-1.44%)
Jul 08, 2002	3.525	3.537	3.452	3.394	13,289,460	-0.13(-3.73%)
Jul 05, 2002	3.309	3.526	3.308	3.525	5,799,399	+0.22(+6.53%)
Jul 04, 2002	3.364	3.377	3.196	3.309	10,749,317	+0.00(+0.00%)
Jul 03, 2002	3.364	3.377	3.196	3.309	10,725,236	-0.06(-1.74%)
Jul 02, 2002	3.431	3.477	3.308	3.368	7,048,296	-0.08(-2.28%)

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.