Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	4.508	4.589	4.481	4.569	4,546,346	+0.06(+1.34%)
Aug 28, 2003	4.488	4.515	4.413	4.509	7,059,916	+0.00(+0.11%)
Aug 27, 2003	4.514	4.514	4.464	4.504	6,712,816	-0.02(-0.36%)
Aug 26, 2003	4.512	4.538	4.448	4.520	10,731,039	-0.02(-0.49%)
Aug 25, 2003	4.570	4.591	4.515	4.542	5,005,548	-0.04(-0.96%)
Aug 22, 2003	4.670	4.687	4.572	4.586	6,718,628	-0.07(-1.51%)
Aug 21, 2003	4.577	4.658	4.556	4.656	9,508,715	+0.09(+1.87%)
Aug 20, 2003	4.549	4.576	4.511	4.571	8,975,609	+0.00(+0.00%)
Aug 19, 2003	4.507	4.574	4.486	4.571	10,016,910	+0.07(+1.49%)
Aug 18, 2003	4.388	4.512	4.368	4.504	8,892,571	+0.13(+3.07%)
Aug 15, 2003	4.315	4.373	4.240	4.370	5,054,541	+0.04(+0.95%)
Aug 14, 2003	4.282	4.329	4.224	4.328	8,480,701	+0.06(+1.43%)
Aug 13, 2003	4.265	4.282	4.207	4.267	7,289,101	+0.02(+0.43%)
Aug 12, 2003	4.198	4.249	4.181	4.249	5,614,219	+0.05(+1.13%)
Aug 11, 2003	4.160	4.225	4.152	4.202	4,150,254	+0.05(+1.09%)
Aug 08, 2003	4.176	4.202	4.145	4.156	4,624,402	+0.00(+0.03%)
Aug 07, 2003	4.118	4.197	4.107	4.155	5,676,498	+0.05(+1.21%)
Aug 06, 2003	4.119	4.175	4.082	4.105	11,905,200	-0.03(-0.62%)
Aug 05, 2003	4.218	4.243	4.111	4.131	12,400,939	-0.06(-1.49%)
Aug 04, 2003	4.121	4.267	4.051	4.194	17,466,276	+0.07(+1.82%)
Aug 01, 2003	4.134	4.156	4.055	4.119	11,961,965	-0.02(-0.38%)
Jul 31, 2003	3.982	4.195	3.974	4.134	16,298,757	+0.16(+3.91%)
Jul 30, 2003	3.990	4.014	3.950	3.978	8,829,462	-0.01(-0.25%)
Jul 29, 2003	3.909	3.995	3.839	3.989	13,467,151	+0.07(+1.84%)
Jul 28, 2003	4.014	4.014	3.900	3.916	8,635,152	-0.05(-1.20%)
Jul 25, 2003	3.827	3.976	3.824	3.964	15,328,039	+0.15(+3.93%)
Jul 24, 2003	4.029	4.041	3.779	3.814	18,525,844	-0.13(-3.19%)
Jul 23, 2003	3.938	3.948	3.828	3.940	9,590,093	+0.01(+0.15%)
Jul 22, 2003	3.901	3.976	3.831	3.934	7,906,906	+0.06(+1.53%)
Jul 21, 2003	3.942	3.952	3.817	3.875	6,097,502	-0.06(-1.46%)
Jul 18, 2003	3.864	3.936	3.817	3.932	6,630,608	+0.07(+1.91%)
Jul 17, 2003	3.880	3.955	3.838	3.858	9,393,292	-0.04(-0.95%)
Jul 16, 2003	3.886	3.918	3.810	3.895	5,996,195	+0.00(+0.04%)
Jul 15, 2003	3.904	3.960	3.862	3.893	6,683,752	+0.01(+0.30%)
Jul 14, 2003	3.902	4.023	3.881	3.881	8,287,222	+0.00(+0.10%)
Jul 11, 2003	3.829	3.907	3.810	3.878	5,224,728	+0.06(+1.56%)
Jul 10, 2003	3.883	3.893	3.790	3.818	5,845,065	-0.04(-1.00%)
Jul 09, 2003	3.900	3.938	3.805	3.857	8,094,573	-0.08(-1.95%)
Jul 08, 2003	3.873	3.940	3.863	3.933	9,007,164	+0.04(+1.16%)
Jul 07, 2003	3.759	3.906	3.756	3.888	7,032,513	+0.11(+2.87%)
Jul 03, 2003	3.766	3.880	3.765	3.780	6,607,357	-0.01(-0.25%)
Jul 02, 2003	3.614	3.814	3.613	3.789	11,576,294	+0.17(+4.75%)
Jul 01, 2003	3.592	3.661	3.508	3.618	10,040,991	-0.01(-0.24%)
Jun 30, 2003	3.597	3.687	3.597	3.626	5,864,164	+0.00(+0.13%)
Jun 27, 2003	3.698	3.702	3.571	3.621	7,691,007	-0.09(-2.38%)
Jun 26, 2003	3.600	3.733	3.598	3.710	7,110,569	+0.08(+2.11%)
Jun 25, 2003	3.656	3.709	3.600	3.633	7,490,054	-0.02(-0.59%)
Jun 24, 2003	3.646	3.708	3.628	3.655	6,345,786	-0.01(-0.18%)
Jun 23, 2003	3.667	3.675	3.600	3.661	7,616,272	-0.02(-0.57%)
Jun 20, 2003	3.702	3.736	3.621	3.682	8,006,552	+0.02(+0.68%)
Jun 19, 2003	3.728	3.736	3.636	3.657	10,603,990	-0.10(-2.54%)
Jun 18, 2003	3.780	3.809	3.722	3.752	10,008,606	-0.06(-1.64%)
Jun 17, 2003	3.776	3.815	3.714	3.815	11,030,807	+0.03(+0.86%)
Jun 16, 2003	3.750	3.794	3.747	3.782	17,465,444	+0.03(+0.84%)
Jun 13, 2003	3.883	3.883	3.709	3.751	15,090,549	-0.13(-3.27%)
Jun 12, 2003	3.837	3.881	3.814	3.878	11,872,815	+0.06(+1.54%)
Jun 11, 2003	3.678	3.827	3.671	3.819	9,977,882	+0.11(+3.09%)
Jun 10, 2003	3.661	3.706	3.644	3.704	8,954,850	+0.04(+1.06%)
Jun 09, 2003	3.683	3.710	3.656	3.665	9,018,681	-0.02(-0.49%)
Jun 06, 2003	3.709	3.806	3.660	3.683	17,208,856	-0.01(-0.29%)
Jun 05, 2003	3.580	3.698	3.546	3.694	16,014,766	+0.09(+2.42%)
Jun 04, 2003	3.543	3.625	3.510	3.607	10,138,145	+0.08(+2.14%)
Jun 03, 2003	3.508	3.549	3.489	3.531	9,413,221	+0.02(+0.50%)

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.