Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2005	8.149	8.335	8.125	8.326	4,744,984	+0.15(+1.83%)
Apr 29, 2005	8.064	8.181	7.977	8.177	7,736,961	+0.13(+1.63%)
Apr 28, 2005	8.106	8.169	8.023	8.046	6,392,493	-0.06(-0.68%)
Apr 27, 2005	8.069	8.150	7.963	8.101	5,073,229	+0.01(+0.13%)
Apr 26, 2005	8.309	8.389	8.028	8.090	6,946,979	-0.16(-1.97%)
Apr 25, 2005	8.172	8.253	8.107	8.253	4,643,456	+0.17(+2.10%)
Apr 22, 2005	8.158	8.205	8.010	8.083	4,351,183	-0.13(-1.58%)
Apr 21, 2005	8.043	8.217	8.043	8.213	7,719,889	+0.26(+3.26%)
Apr 20, 2005	8.136	8.154	7.942	7.954	5,449,631	-0.16(-2.03%)
Apr 19, 2005	8.122	8.213	8.038	8.119	4,766,961	+0.06(+0.75%)
Apr 18, 2005	7.887	8.108	7.887	8.059	6,695,444	+0.15(+1.87%)
Apr 15, 2005	8.048	8.102	7.877	7.911	9,724,230	-0.20(-2.49%)
Apr 14, 2005	8.315	8.362	8.035	8.113	9,473,549	-0.20(-2.43%)
Apr 13, 2005	8.408	8.492	8.279	8.315	4,727,701	-0.14(-1.65%)
Apr 12, 2005	8.414	8.468	8.207	8.455	9,853,560	+0.00(+0.01%)
Apr 11, 2005	8.577	8.644	8.360	8.454	7,974,351	-0.14(-1.58%)
Apr 08, 2005	8.754	8.777	8.553	8.590	3,836,262	-0.17(-1.91%)
Apr 07, 2005	8.671	8.779	8.582	8.757	3,960,326	+0.10(+1.10%)
Apr 06, 2005	8.677	8.773	8.617	8.662	4,175,429	+0.03(+0.31%)
Apr 05, 2005	8.591	8.713	8.570	8.636	3,601,844	+0.04(+0.46%)
Apr 04, 2005	8.647	8.672	8.474	8.596	6,186,137	-0.03(-0.38%)
Apr 01, 2005	8.792	8.863	8.580	8.629	5,302,874	-0.09(-1.02%)
Mar 31, 2005	8.726	8.788	8.624	8.718	4,610,528	+0.03(+0.30%)
Mar 30, 2005	8.571	8.755	8.531	8.691	5,973,426	+0.18(+2.14%)
Mar 29, 2005	8.643	8.662	8.478	8.509	5,464,323	-0.10(-1.17%)
Mar 28, 2005	8.706	8.716	8.597	8.610	3,997,350	-0.05(-0.60%)
Mar 24, 2005	8.654	8.794	8.610	8.662	3,420,616	+0.02(+0.24%)
Mar 23, 2005	8.686	8.790	8.641	8.642	4,697,508	-0.09(-0.99%)
Mar 22, 2005	8.837	8.884	8.691	8.728	4,736,431	-0.08(-0.88%)
Mar 21, 2005	8.830	8.890	8.707	8.806	2,996,517	-0.06(-0.63%)
Mar 18, 2005	8.832	8.886	8.731	8.861	5,895,652	+0.02(+0.25%)
Mar 17, 2005	8.862	8.921	8.809	8.839	4,464,187	-0.06(-0.68%)
Mar 16, 2005	9.008	9.013	8.842	8.900	4,850,243	-0.23(-2.49%)
Mar 15, 2005	9.251	9.251	9.050	9.127	5,285,796	-0.11(-1.21%)
Mar 14, 2005	9.046	9.270	9.037	9.239	4,455,097	+0.18(+1.98%)
Mar 11, 2005	9.172	9.223	9.051	9.060	4,796,385	-0.11(-1.21%)
Mar 10, 2005	9.170	9.210	9.038	9.170	5,435,780	-0.01(-0.10%)
Mar 09, 2005	9.314	9.322	9.134	9.180	4,705,585	-0.11(-1.18%)
Mar 08, 2005	9.352	9.386	9.245	9.290	4,628,841	-0.08(-0.89%)
Mar 07, 2005	9.233	9.378	9.193	9.373	6,435,208	+0.19(+2.02%)
Mar 04, 2005	9.113	9.273	9.098	9.187	4,347,656	+0.12(+1.31%)
Mar 03, 2005	9.143	9.192	8.954	9.068	4,861,941	-0.08(-0.87%)
Mar 02, 2005	9.161	9.261	8.981	9.148	5,768,221	-0.03(-0.29%)

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.