Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	3.146	3.155	3.018	3.079	7,249,243	-0.07(-2.17%)
Jul 30, 2002	3.187	3.197	3.085	3.147	8,390,189	-0.04(-1.28%)
Jul 29, 2002	3.004	3.208	2.979	3.188	6,815,501	+0.19(+6.46%)
Jul 26, 2002	2.910	3.007	2.898	2.995	7,560,628	+0.06(+1.91%)
Jul 25, 2002	2.970	3.064	2.802	2.938	10,145,868	-0.03(-0.89%)
Jul 24, 2002	2.719	2.981	2.698	2.965	10,919,453	+0.23(+8.46%)
Jul 23, 2002	2.706	2.864	2.706	2.734	8,560,534	-0.04(-1.30%)
Jul 22, 2002	2.831	2.916	2.708	2.770	10,543,372	-0.08(-2.79%)
Jul 19, 2002	2.870	2.922	2.794	2.849	9,803,501	-0.14(-4.60%)
Jul 17, 2002	3.091	3.155	2.938	2.987	10,515,970	-0.26(-7.92%)
Jul 12, 2002	3.308	3.347	3.216	3.243	12,186,700	-0.06(-1.87%)
Jul 11, 2002	3.283	3.327	3.215	3.305	8,495,648	+0.04(+1.16%)
Jul 10, 2002	3.357	3.389	3.260	3.268	7,175,339	-0.08(-2.30%)
Jul 09, 2002	3.394	3.483	3.390	3.345	5,450,633	-0.05(-1.44%)
Jul 08, 2002	3.525	3.537	3.452	3.394	13,289,449	-0.13(-3.73%)
Jul 05, 2002	3.309	3.526	3.308	3.525	5,799,394	+0.22(+6.53%)
Jul 04, 2002	3.364	3.377	3.196	3.309	10,749,307	+0.00(+0.00%)
Jul 03, 2002	3.364	3.377	3.196	3.309	10,725,226	-0.06(-1.74%)
Jul 02, 2002	3.431	3.477	3.308	3.368	7,048,290	-0.08(-2.28%)
Jul 01, 2002	3.533	3.555	3.430	3.447	7,333,942	-0.12(-3.29%)
Jun 28, 2002	3.557	3.593	3.527	3.564	7,913,549	+0.01(+0.32%)
Jun 27, 2002	3.551	3.553	3.424	3.553	8,170,968	+0.12(+3.36%)
Jun 26, 2002	3.431	3.484	3.332	3.437	8,365,278	+0.02(+0.49%)
Jun 25, 2002	3.504	3.537	3.404	3.420	8,493,157	-0.02(-0.49%)
Jun 21, 2002	3.340	3.463	3.340	3.437	16,971,366	+0.04(+1.33%)
Jun 20, 2002	3.392	3.444	3.315	3.392	18,914,462	+0.02(+0.69%)
Jun 19, 2002	3.361	3.443	3.350	3.369	8,626,018	+0.00(+0.07%)
Jun 18, 2002	3.291	3.394	3.272	3.366	4,694,155	+0.04(+1.16%)
Jun 17, 2002	3.262	3.332	3.202	3.328	8,940,733	+0.13(+4.22%)
Jun 14, 2002	3.252	3.264	3.128	3.193	10,227,827	-0.20(-5.80%)
Jun 12, 2002	3.388	3.458	3.340	3.390	6,855,641	+0.00(+0.05%)
Jun 11, 2002	3.464	3.533	3.386	3.388	6,926,224	-0.04(-1.12%)
Jun 10, 2002	3.420	3.475	3.370	3.427	4,108,734	-0.01(-0.23%)
Jun 07, 2002	3.355	3.483	3.337	3.435	7,196,929	+0.10(+3.01%)
Jun 06, 2002	3.471	3.500	3.334	3.334	6,466,192	-0.12(-3.46%)
Jun 05, 2002	3.347	3.492	3.307	3.454	7,823,038	-0.10(-2.76%)
May 31, 2002	3.565	3.628	3.514	3.552	9,040,379	-0.24(-6.35%)
May 24, 2002	3.800	3.826	3.774	3.793	5,833,025	-0.01(-0.21%)
May 23, 2002	3.795	3.827	3.726	3.801	9,518,679	+0.02(+0.48%)
May 22, 2002	3.691	3.793	3.688	3.782	7,320,240	+0.09(+2.48%)
May 21, 2002	3.778	3.834	3.680	3.691	11,530,282	-0.08(-2.06%)
May 20, 2002	3.766	3.782	3.729	3.769	9,184,866	-0.01(-0.38%)
May 17, 2002	3.827	3.861	3.712	3.783	12,627,633	-0.02(-0.55%)
May 16, 2002	3.848	3.848	3.750	3.804	10,099,117	-0.04(-1.09%)
May 15, 2002	3.735	3.880	3.698	3.846	10,406,774	+0.11(+3.06%)
May 14, 2002	3.677	3.748	3.651	3.732	9,323,124	+0.10(+2.83%)
May 13, 2002	3.662	3.688	3.589	3.629	12,109,474	-0.04(-1.21%)
May 10, 2002	3.747	3.747	3.661	3.673	11,089,349	-0.05(-1.24%)
May 09, 2002	3.760	3.768	3.694	3.719	11,292,377	-0.05(-1.40%)
May 08, 2002	3.703	3.785	3.654	3.772	13,361,276	+0.10(+2.59%)
May 07, 2002	3.610	3.704	3.592	3.677	13,445,976	+0.08(+2.20%)
May 06, 2002	3.618	3.701	3.590	3.598	9,473,839	-0.04(-1.03%)
May 03, 2002	3.618	3.714	3.580	3.635	14,340,298	-0.01(-0.19%)
May 02, 2002	3.662	3.709	3.610	3.642	20,685,254	-0.01(-0.37%)

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.