Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	8.441	8.472	8.350	8.361	4,169,132	-0.09(-1.06%)
Dec 29, 2005	8.435	8.528	8.404	8.450	2,730,226	+0.00(+0.00%)
Dec 28, 2005	8.454	8.502	8.438	8.450	2,383,686	-0.02(-0.23%)
Dec 27, 2005	8.551	8.618	8.450	8.469	2,091,660	-0.06(-0.67%)
Dec 23, 2005	8.520	8.632	8.454	8.526	2,126,482	+0.04(+0.50%)
Dec 22, 2005	8.416	8.489	8.416	8.484	2,557,168	+0.06(+0.76%)
Dec 21, 2005	8.289	8.515	8.260	8.420	4,345,899	+0.12(+1.41%)
Dec 20, 2005	8.421	8.452	8.245	8.303	6,901,556	-0.14(-1.66%)
Dec 19, 2005	8.499	8.531	8.414	8.443	5,483,963	-0.03(-0.30%)
Dec 16, 2005	8.499	8.549	8.454	8.468	10,258,474	-0.03(-0.37%)
Dec 15, 2005	8.731	8.588	8.402	8.499	5,101,171	-0.23(-2.66%)
Dec 14, 2005	8.649	8.786	8.649	8.731	8,009,688	+0.08(+0.95%)
Dec 13, 2005	8.778	8.784	8.578	8.649	7,920,755	-0.09(-1.01%)
Dec 12, 2005	8.770	8.772	8.687	8.737	5,405,519	+0.00(+0.03%)
Dec 09, 2005	8.644	8.752	8.623	8.735	4,040,525	+0.12(+1.40%)
Dec 08, 2005	8.574	8.804	8.574	8.614	6,117,374	+0.06(+0.66%)
Dec 07, 2005	8.688	8.698	8.519	8.557	3,796,525	-0.10(-1.14%)
Dec 06, 2005	8.751	8.824	8.605	8.656	5,296,023	-0.06(-0.71%)
Dec 05, 2005	8.828	8.861	8.665	8.718	3,163,341	-0.11(-1.24%)
Dec 02, 2005	8.780	8.887	8.755	8.828	3,152,582	-0.00(-0.03%)

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.