Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	4.030	4.057	3.946	3.982	8,921,543	-0.05(-1.33%)
Sep 29, 2003	4.052	4.052	3.974	4.035	7,812,698	+0.04(+0.91%)
Sep 26, 2003	4.053	4.081	3.994	3.999	8,128,302	-0.08(-2.02%)
Sep 25, 2003	4.116	4.175	4.023	4.081	8,689,658	-0.05(-1.23%)
Sep 24, 2003	4.305	4.339	4.135	4.132	8,493,098	-0.17(-4.02%)
Sep 23, 2003	4.265	4.327	4.257	4.305	5,883,393	+0.05(+1.12%)
Sep 22, 2003	4.314	4.317	4.214	4.257	6,916,606	-0.05(-1.25%)
Sep 19, 2003	4.373	4.383	4.250	4.311	7,698,055	-0.05(-1.08%)
Sep 18, 2003	4.392	4.397	4.290	4.358	7,811,236	+0.03(+0.68%)
Sep 17, 2003	4.336	4.400	4.309	4.329	6,414,531	-0.03(-0.63%)
Sep 16, 2003	4.293	4.377	4.287	4.356	6,074,190	+0.06(+1.38%)
Sep 15, 2003	4.310	4.335	4.265	4.297	5,483,023	+0.00(+0.00%)
Sep 12, 2003	4.250	4.317	4.215	4.297	6,196,323	+0.03(+0.79%)
Sep 11, 2003	4.259	4.321	4.242	4.263	8,555,443	-0.01(-0.21%)
Sep 10, 2003	4.388	4.405	4.268	4.272	11,100,569	-0.12(-2.66%)
Sep 09, 2003	4.469	4.480	4.386	4.389	9,737,079	-0.13(-2.77%)
Sep 08, 2003	4.484	4.560	4.473	4.514	8,752,244	+0.02(+0.41%)
Sep 05, 2003	4.613	4.615	4.496	4.496	9,002,189	-0.14(-2.94%)
Sep 04, 2003	4.580	4.654	4.572	4.632	13,448,894	+0.04(+0.85%)
Sep 03, 2003	4.612	4.633	4.549	4.593	12,805,347	-0.01(-0.29%)
Sep 02, 2003	4.582	4.648	4.555	4.606	12,394,307	+0.04(+0.81%)
Aug 29, 2003	4.508	4.589	4.481	4.569	4,546,350	+0.06(+1.34%)
Aug 28, 2003	4.488	4.515	4.413	4.509	7,059,922	+0.00(+0.11%)
Aug 27, 2003	4.514	4.514	4.464	4.504	6,712,821	-0.02(-0.36%)
Aug 26, 2003	4.512	4.538	4.448	4.520	10,731,048	-0.02(-0.50%)
Aug 25, 2003	4.570	4.591	4.515	4.542	5,005,553	-0.04(-0.96%)
Aug 22, 2003	4.670	4.687	4.572	4.586	6,718,634	-0.07(-1.51%)
Aug 21, 2003	4.577	4.658	4.556	4.656	9,508,723	+0.09(+1.87%)
Aug 20, 2003	4.549	4.576	4.511	4.571	8,975,617	+0.00(+0.00%)
Aug 19, 2003	4.507	4.574	4.486	4.571	10,016,918	+0.07(+1.49%)
Aug 18, 2003	4.388	4.512	4.368	4.504	8,892,579	+0.13(+3.07%)
Aug 15, 2003	4.315	4.373	4.240	4.370	5,054,545	+0.04(+0.95%)
Aug 14, 2003	4.282	4.329	4.224	4.328	8,480,708	+0.06(+1.43%)
Aug 13, 2003	4.265	4.282	4.207	4.267	7,289,108	+0.02(+0.43%)
Aug 12, 2003	4.198	4.249	4.181	4.249	5,614,224	+0.05(+1.13%)
Aug 11, 2003	4.160	4.225	4.152	4.202	4,150,257	+0.05(+1.09%)
Aug 08, 2003	4.176	4.202	4.145	4.156	4,624,406	+0.00(+0.03%)
Aug 07, 2003	4.118	4.197	4.107	4.155	5,676,503	+0.05(+1.21%)
Aug 06, 2003	4.119	4.175	4.082	4.105	11,905,211	-0.03(-0.62%)
Aug 05, 2003	4.218	4.243	4.111	4.131	12,400,950	-0.06(-1.49%)
Aug 04, 2003	4.121	4.267	4.051	4.194	17,466,290	+0.07(+1.82%)
Aug 01, 2003	4.134	4.156	4.055	4.119	11,961,976	-0.02(-0.38%)
Jul 31, 2003	3.982	4.195	3.974	4.134	16,298,771	+0.16(+3.92%)
Jul 30, 2003	3.990	4.014	3.950	3.978	8,829,470	-0.01(-0.26%)
Jul 29, 2003	3.909	3.995	3.839	3.989	13,467,162	+0.07(+1.85%)
Jul 28, 2003	4.014	4.014	3.900	3.916	8,635,160	-0.05(-1.20%)
Jul 25, 2003	3.827	3.976	3.824	3.964	15,328,052	+0.15(+3.93%)
Jul 24, 2003	4.029	4.041	3.779	3.814	18,525,860	-0.13(-3.19%)
Jul 23, 2003	3.938	3.948	3.828	3.940	9,590,101	+0.01(+0.15%)
Jul 22, 2003	3.901	3.976	3.831	3.934	7,906,913	+0.06(+1.53%)
Jul 21, 2003	3.942	3.952	3.817	3.875	6,097,507	-0.06(-1.46%)
Jul 18, 2003	3.864	3.936	3.817	3.932	6,630,613	+0.07(+1.91%)
Jul 17, 2003	3.880	3.955	3.838	3.858	9,393,300	-0.04(-0.95%)
Jul 16, 2003	3.886	3.918	3.810	3.895	5,996,200	+0.00(+0.04%)
Jul 15, 2003	3.904	3.960	3.862	3.893	6,683,758	+0.01(+0.30%)
Jul 14, 2003	3.902	4.023	3.881	3.881	8,287,229	+0.00(+0.10%)
Jul 11, 2003	3.829	3.907	3.810	3.878	5,224,732	+0.06(+1.56%)
Jul 10, 2003	3.883	3.893	3.790	3.818	5,845,070	-0.04(-1.00%)
Jul 09, 2003	3.900	3.938	3.805	3.857	8,094,580	-0.08(-1.95%)
Jul 08, 2003	3.873	3.940	3.863	3.933	9,007,172	+0.04(+1.16%)
Jul 07, 2003	3.759	3.906	3.756	3.888	7,032,519	+0.11(+2.87%)
Jul 03, 2003	3.766	3.880	3.765	3.780	6,607,363	-0.01(-0.25%)
Jul 02, 2003	3.614	3.814	3.613	3.789	11,576,304	+0.17(+4.75%)

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.