Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	8.479	8.525	8.399	8.488	4,943,873	-0.00(-0.01%)
Mar 30, 2006	8.564	8.700	8.474	8.489	4,286,270	-0.11(-1.25%)
Mar 29, 2006	8.478	8.631	8.454	8.596	3,723,381	+0.11(+1.32%)
Mar 28, 2006	8.580	8.682	8.439	8.484	4,157,334	-0.09(-1.01%)
Mar 27, 2006	8.495	8.588	8.443	8.571	5,111,527	+0.07(+0.88%)
Mar 24, 2006	8.480	8.574	8.430	8.496	4,455,098	+0.01(+0.09%)
Mar 23, 2006	8.496	8.520	8.430	8.489	3,965,909	-0.08(-0.89%)
Mar 22, 2006	8.535	8.617	8.501	8.565	3,797,064	-0.00(-0.04%)
Mar 21, 2006	8.623	8.713	8.524	8.568	5,247,732	-0.01(-0.15%)
Mar 20, 2006	8.550	8.621	8.496	8.582	3,142,058	+0.05(+0.55%)
Mar 17, 2006	8.502	8.537	8.429	8.535	6,370,271	+0.08(+0.91%)
Mar 16, 2006	8.551	8.568	8.437	8.458	3,794,008	-0.12(-1.36%)
Mar 15, 2006	8.461	8.575	8.458	8.574	3,772,285	+0.11(+1.32%)
Mar 14, 2006	8.287	8.502	8.279	8.462	4,135,035	+0.17(+2.03%)
Mar 13, 2006	8.362	8.415	8.287	8.294	3,606,098	-0.07(-0.86%)
Mar 10, 2006	8.189	8.412	8.164	8.366	4,069,169	+0.17(+2.09%)
Mar 09, 2006	8.315	8.325	8.195	8.195	5,026,551	-0.12(-1.48%)
Mar 08, 2006	8.418	8.418	8.285	8.318	3,934,121	-0.07(-0.85%)
Mar 07, 2006	8.329	8.439	8.320	8.389	3,741,251	+0.06(+0.66%)
Mar 06, 2006	8.312	8.441	8.287	8.334	3,919,390	+0.00(+0.00%)
Mar 03, 2006	8.406	8.444	8.243	8.334	4,127,839	-0.10(-1.23%)
Mar 02, 2006	8.480	8.518	8.421	8.437	3,348,652	-0.10(-1.14%)
Mar 01, 2006	8.437	8.535	8.407	8.535	3,046,204	+0.12(+1.43%)
Feb 28, 2006	8.479	8.468	8.337	8.414	4,813,818	-0.07(-0.77%)
Feb 27, 2006	8.386	8.530	8.374	8.479	3,085,415	+0.12(+1.38%)
Feb 24, 2006	8.346	8.397	8.262	8.364	4,535,568	+0.03(+0.42%)
Feb 23, 2006	8.462	8.496	8.314	8.329	4,672,111	-0.16(-1.83%)
Feb 22, 2006	8.368	8.527	8.314	8.484	5,491,937	+0.17(+2.06%)
Feb 21, 2006	8.396	8.425	8.273	8.313	4,623,273	-0.10(-1.19%)
Feb 17, 2006	8.400	8.482	8.388	8.413	4,057,240	-0.02(-0.19%)
Feb 16, 2006	8.403	8.429	8.335	8.429	4,016,285	+0.07(+0.79%)
Feb 15, 2006	8.354	8.400	8.250	8.362	3,860,123	-0.05(-0.57%)
Feb 14, 2006	8.354	8.458	8.262	8.411	4,596,435	+0.08(+1.00%)
Feb 13, 2006	8.302	8.380	8.293	8.327	5,342,872	+0.06(+0.73%)
Feb 10, 2006	8.189	8.315	8.172	8.267	6,693,135	+0.09(+1.06%)
Feb 09, 2006	8.384	8.384	8.173	8.181	4,793,125	-0.17(-2.08%)
Feb 08, 2006	8.329	8.378	8.199	8.354	6,123,387	+0.10(+1.17%)
Feb 07, 2006	8.211	8.302	8.163	8.258	5,609,945	+0.07(+0.87%)
Feb 06, 2006	8.238	8.372	8.171	8.187	9,782,448	-0.07(-0.85%)
Feb 03, 2006	8.331	8.371	8.224	8.256	5,488,432	-0.08(-0.92%)
Feb 02, 2006	8.564	8.608	8.277	8.334	5,744,927	-0.21(-2.44%)
Feb 01, 2006	8.417	8.574	8.394	8.542	6,824,391	+0.16(+1.91%)
Jan 31, 2006	8.651	8.683	8.334	8.382	12,320,325	-0.58(-6.48%)
Jan 30, 2006	9.002	9.040	8.945	8.962	5,471,061	+0.02(+0.20%)
Jan 27, 2006	8.722	8.944	8.722	8.944	4,565,606	+0.21(+2.43%)
Jan 26, 2006	8.566	8.755	8.571	8.732	4,254,594	+0.17(+1.94%)
Jan 25, 2006	8.592	8.663	8.470	8.566	4,580,375	-0.09(-1.03%)
Jan 24, 2006	8.460	8.686	8.444	8.655	3,957,228	+0.21(+2.47%)
Jan 23, 2006	8.393	8.578	8.378	8.447	4,193,965	+0.03(+0.34%)
Jan 20, 2006	8.600	8.624	8.402	8.418	5,024,259	-0.21(-2.48%)
Jan 19, 2006	8.501	8.697	8.465	8.632	4,252,823	+0.11(+1.29%)
Jan 18, 2006	8.442	8.579	8.427	8.523	3,126,104	+0.09(+1.03%)
Jan 17, 2006	8.466	8.514	8.412	8.436	5,241,582	-0.06(-0.68%)
Jan 13, 2006	8.529	8.538	8.461	8.494	2,230,929	-0.01(-0.10%)
Jan 12, 2006	8.601	8.610	8.461	8.502	4,185,130	-0.11(-1.29%)
Jan 11, 2006	8.702	8.702	8.578	8.613	3,975,901	-0.03(-0.29%)
Jan 10, 2006	8.590	8.655	8.532	8.638	5,166,443	-0.00(-0.03%)
Jan 09, 2006	8.682	8.719	8.610	8.641	3,615,863	-0.08(-0.94%)
Jan 06, 2006	8.671	8.763	8.598	8.722	3,633,462	+0.07(+0.85%)
Jan 05, 2006	8.610	8.669	8.584	8.649	4,711,216	+0.03(+0.38%)
Jan 04, 2006	8.489	8.673	8.431	8.617	7,929,814	+0.14(+1.71%)

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.