Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	8.738	8.818	8.639	8.697	3,752,371	-0.11(-1.27%)
Jul 28, 2005	8.761	8.814	8.635	8.809	3,685,702	+0.09(+0.98%)
Jul 27, 2005	8.732	8.774	8.520	8.724	3,919,283	+0.05(+0.61%)
Jul 26, 2005	8.796	8.910	8.447	8.671	10,911,303	-0.29(-3.21%)
Jul 25, 2005	9.084	9.214	8.927	8.959	4,187,680	-0.17(-1.86%)
Jul 22, 2005	9.126	9.226	8.998	9.128	5,355,460	+0.04(+0.44%)
Jul 21, 2005	8.956	9.139	8.902	9.089	8,086,453	+0.09(+1.02%)
Jul 20, 2005	8.847	9.008	8.791	8.997	4,200,496	+0.16(+1.80%)
Jul 19, 2005	8.821	8.967	8.820	8.838	3,531,527	+0.01(+0.16%)
Jul 18, 2005	8.659	8.865	8.659	8.824	5,604,957	+0.15(+1.78%)
Jul 15, 2005	8.725	8.725	8.621	8.669	4,222,373	-0.01(-0.08%)
Jul 14, 2005	8.455	8.677	8.431	8.677	5,407,458	+0.24(+2.90%)
Jul 13, 2005	8.435	8.492	8.395	8.432	2,747,922	-0.01(-0.09%)
Jul 12, 2005	8.519	8.519	8.376	8.439	3,931,501	-0.05(-0.64%)
Jul 11, 2005	8.464	8.559	8.370	8.494	3,402,032	+0.08(+0.93%)
Jul 08, 2005	8.175	8.430	8.129	8.415	4,912,334	+0.23(+2.81%)
Jul 07, 2005	8.129	8.219	8.043	8.185	5,127,663	-0.03(-0.32%)
Jul 06, 2005	8.195	8.340	8.144	8.212	8,417,993	-0.02(-0.25%)
Jul 05, 2005	8.158	8.271	8.075	8.232	5,677,610	+0.02(+0.28%)
Jul 01, 2005	8.248	8.293	8.161	8.209	5,017,178	+0.02(+0.25%)
Jun 30, 2005	8.385	8.429	8.176	8.189	5,677,411	-0.16(-1.90%)
Jun 29, 2005	8.384	8.435	8.270	8.348	4,599,556	-0.05(-0.59%)
Jun 28, 2005	8.266	8.436	8.266	8.397	4,288,538	+0.15(+1.78%)
Jun 27, 2005	8.189	8.332	8.159	8.250	6,961,328	+0.09(+1.06%)
Jun 24, 2005	8.347	8.414	8.149	8.164	12,253,313	-0.20(-2.35%)
Jun 23, 2005	8.547	8.633	8.347	8.360	6,432,633	-0.23(-2.72%)
Jun 22, 2005	8.795	8.820	8.555	8.594	5,691,378	-0.16(-1.78%)
Jun 21, 2005	8.679	8.916	8.663	8.749	7,223,220	+0.05(+0.53%)
Jun 20, 2005	8.707	8.736	8.610	8.703	4,484,487	-0.00(-0.06%)
Jun 17, 2005	8.761	8.818	8.594	8.708	9,458,292	+0.06(+0.68%)
Jun 16, 2005	8.641	8.674	8.557	8.649	3,396,479	+0.02(+0.22%)
Jun 15, 2005	8.810	8.815	8.526	8.630	4,032,332	-0.09(-1.01%)
Jun 14, 2005	8.679	8.788	8.665	8.718	2,482,847	+0.03(+0.37%)
Jun 13, 2005	8.601	8.783	8.601	8.685	2,555,190	+0.06(+0.73%)
Jun 10, 2005	8.685	8.715	8.576	8.623	3,984,884	-0.04(-0.47%)
Jun 09, 2005	8.731	8.785	8.544	8.663	5,851,514	-0.03(-0.31%)
Jun 08, 2005	8.704	8.791	8.682	8.690	4,240,349	+0.04(+0.50%)
Jun 07, 2005	8.610	8.779	8.555	8.647	4,892,847	+0.10(+1.13%)
Jun 06, 2005	8.550	8.642	8.506	8.550	2,893,156	-0.02(-0.25%)
Jun 03, 2005	8.736	8.771	8.527	8.572	3,599,309	-0.13(-1.44%)
Jun 02, 2005	8.629	8.703	8.460	8.697	4,922,941	+0.12(+1.38%)
Jun 01, 2005	8.508	8.690	8.460	8.579	4,471,621	+0.06(+0.69%)
May 31, 2005	8.624	8.650	8.467	8.520	4,101,669	-0.16(-1.86%)
May 27, 2005	8.713	8.755	8.651	8.682	2,064,566	+0.01(+0.07%)
May 26, 2005	8.512	8.731	8.512	8.676	4,276,764	+0.18(+2.13%)
May 25, 2005	8.550	8.561	8.436	8.495	3,519,946	-0.04(-0.48%)
May 24, 2005	8.576	8.583	8.420	8.536	5,622,805	-0.03(-0.31%)
May 23, 2005	8.607	8.701	8.467	8.562	7,446,969	+0.26(+3.16%)
May 20, 2005	8.314	8.353	8.234	8.300	5,385,127	+0.03(+0.33%)
May 19, 2005	8.352	8.368	8.181	8.272	4,778,039	-0.02(-0.26%)
May 18, 2005	7.969	8.327	7.969	8.294	6,025,264	+0.31(+3.83%)
May 17, 2005	7.894	7.988	7.867	7.988	6,813,514	-0.08(-0.97%)
May 16, 2005	7.922	8.088	7.858	8.066	3,889,279	+0.19(+2.35%)
May 13, 2005	7.961	8.036	7.836	7.881	8,459,013	-0.09(-1.15%)
May 12, 2005	8.208	8.243	7.934	7.972	4,563,434	-0.21(-2.53%)
May 11, 2005	8.064	8.191	7.979	8.179	4,903,692	+0.13(+1.65%)
May 10, 2005	8.189	8.214	8.017	8.047	4,912,278	-0.19(-2.34%)
May 09, 2005	8.203	8.240	8.105	8.240	4,328,314	+0.05(+0.56%)
May 06, 2005	8.156	8.205	8.097	8.194	5,240,158	+0.11(+1.42%)
May 05, 2005	8.075	8.146	7.991	8.079	6,479,428	-0.00(-0.04%)
May 04, 2005	7.961	8.105	7.918	8.083	9,131,967	+0.17(+2.11%)
May 03, 2005	8.200	8.206	7.688	7.916	21,884,286	-0.41(-4.93%)

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.