Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	9.162	9.328	9.110	9.255	4,376,024	+0.12(+1.28%)
May 30, 2006	9.323	9.391	9.136	9.138	4,495,649	-0.25(-2.68%)
May 26, 2006	9.250	9.392	9.226	9.390	4,811,670	+0.18(+1.92%)
May 25, 2006	9.022	9.220	9.001	9.213	5,655,494	+0.19(+2.11%)
May 24, 2006	8.933	9.156	8.912	9.022	8,165,460	+0.03(+0.28%)
May 23, 2006	9.130	9.255	8.991	8.997	6,294,286	-0.12(-1.29%)
May 22, 2006	9.124	9.180	8.867	9.115	8,538,889	-0.11(-1.18%)
May 19, 2006	8.971	9.263	8.970	9.223	11,319,038	+0.17(+1.93%)
May 18, 2006	9.087	9.168	9.032	9.049	6,753,493	-0.05(-0.50%)
May 17, 2006	9.299	9.360	9.077	9.095	6,502,131	-0.22(-2.33%)
May 16, 2006	9.399	9.429	9.251	9.311	6,564,592	-0.05(-0.54%)
May 15, 2006	9.319	9.393	9.233	9.362	4,828,865	-0.00(-0.03%)
May 12, 2006	9.484	9.584	9.321	9.364	6,362,300	-0.20(-2.08%)
May 11, 2006	9.624	9.670	9.484	9.563	8,120,619	-0.10(-1.06%)
May 10, 2006	9.515	9.782	9.502	9.665	8,725,476	+0.12(+1.26%)
May 09, 2006	9.354	9.611	9.288	9.545	7,217,439	+0.24(+2.56%)
May 08, 2006	9.138	9.472	9.128	9.307	7,768,786	+0.17(+1.82%)
May 05, 2006	9.140	9.181	9.090	9.140	4,862,412	+0.01(+0.09%)
May 04, 2006	8.878	9.154	8.878	9.132	9,708,837	+0.29(+3.23%)
May 03, 2006	8.673	8.851	8.663	8.847	5,056,561	+0.15(+1.67%)
May 02, 2006	8.791	8.855	8.680	8.701	9,827,632	-0.08(-0.93%)

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.