Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	3.597	3.687	3.597	3.626	5,864,164	+0.00(+0.13%)
Jun 27, 2003	3.698	3.702	3.571	3.621	7,691,007	-0.09(-2.38%)
Jun 26, 2003	3.600	3.733	3.598	3.710	7,110,569	+0.08(+2.11%)
Jun 25, 2003	3.656	3.709	3.600	3.633	7,490,054	-0.02(-0.59%)
Jun 24, 2003	3.646	3.708	3.628	3.655	6,345,786	-0.01(-0.18%)
Jun 23, 2003	3.667	3.675	3.600	3.661	7,616,272	-0.02(-0.57%)
Jun 20, 2003	3.702	3.736	3.621	3.682	8,006,552	+0.02(+0.68%)
Jun 19, 2003	3.728	3.736	3.636	3.657	10,603,990	-0.10(-2.54%)
Jun 18, 2003	3.780	3.809	3.722	3.752	10,008,606	-0.06(-1.64%)
Jun 17, 2003	3.776	3.815	3.714	3.815	11,030,807	+0.03(+0.86%)
Jun 16, 2003	3.750	3.794	3.747	3.782	17,465,444	+0.03(+0.84%)
Jun 13, 2003	3.883	3.883	3.709	3.751	15,090,549	-0.13(-3.27%)
Jun 12, 2003	3.837	3.881	3.814	3.878	11,872,815	+0.06(+1.54%)
Jun 11, 2003	3.678	3.827	3.671	3.819	9,977,882	+0.11(+3.09%)
Jun 10, 2003	3.661	3.706	3.644	3.704	8,954,850	+0.04(+1.06%)
Jun 09, 2003	3.683	3.710	3.656	3.665	9,018,681	-0.02(-0.49%)
Jun 06, 2003	3.709	3.806	3.660	3.683	17,208,856	-0.01(-0.29%)
Jun 05, 2003	3.580	3.698	3.546	3.694	16,014,766	+0.09(+2.42%)
Jun 04, 2003	3.543	3.625	3.510	3.607	10,138,145	+0.08(+2.14%)
Jun 03, 2003	3.508	3.549	3.489	3.531	9,413,221	+0.02(+0.50%)
Jun 02, 2003	3.550	3.598	3.512	3.514	10,634,714	-0.02(-0.48%)
May 30, 2003	3.415	3.547	3.415	3.531	20,996,232	+0.12(+3.40%)
May 29, 2003	3.420	3.474	3.392	3.415	11,377,907	+0.01(+0.20%)
May 28, 2003	3.404	3.435	3.375	3.408	7,541,538	-0.00(-0.03%)
May 27, 2003	3.308	3.412	3.281	3.409	9,045,362	+0.10(+3.13%)
May 23, 2003	3.311	3.330	3.272	3.306	6,509,372	-0.01(-0.35%)
May 22, 2003	3.242	3.331	3.227	3.317	11,940,907	+0.09(+2.72%)
May 21, 2003	3.179	3.233	3.177	3.230	6,826,578	+0.03(+1.07%)
May 20, 2003	3.206	3.240	3.166	3.195	6,977,708	-0.01(-0.23%)
May 19, 2003	3.278	3.290	3.201	3.203	10,260,212	-0.09(-2.68%)
May 16, 2003	3.321	3.334	3.243	3.291	15,205,973	-0.05(-1.51%)
May 15, 2003	3.280	3.348	3.273	3.341	10,741,004	+0.03(+0.84%)
May 14, 2003	3.320	3.340	3.292	3.314	8,262,310	-0.01(-0.19%)
May 13, 2003	3.330	3.343	3.305	3.320	7,488,393	-0.02(-0.55%)
May 12, 2003	3.260	3.345	3.231	3.338	7,951,747	+0.08(+2.40%)
May 09, 2003	3.246	3.267	3.217	3.260	10,522,613	+0.02(+0.66%)
May 08, 2003	3.259	3.288	3.233	3.239	9,753,678	-0.02(-0.75%)
May 07, 2003	3.254	3.298	3.233	3.263	16,519,638	+0.01(+0.16%)
May 06, 2003	3.158	3.284	3.158	3.258	11,809,706	+0.09(+2.72%)
May 05, 2003	3.181	3.203	3.166	3.172	6,605,696	-0.00(-0.05%)
May 02, 2003	3.100	3.208	3.079	3.173	8,763,031	+0.06(+2.03%)
May 01, 2003	3.117	3.138	3.056	3.110	8,200,862	-0.01(-0.36%)
Apr 30, 2003	3.132	3.149	3.108	3.121	9,631,612	-0.02(-0.56%)
Apr 29, 2003	3.118	3.171	3.100	3.139	9,429,829	+0.00(+0.03%)
Apr 28, 2003	3.081	3.146	3.080	3.138	11,274,940	+0.05(+1.72%)
Apr 25, 2003	3.134	3.151	3.080	3.085	10,925,349	-0.07(-2.24%)
Apr 24, 2003	3.147	3.163	3.086	3.156	10,373,974	-0.01(-0.22%)
Apr 23, 2003	3.144	3.163	3.124	3.163	17,054,406	+0.01(+0.25%)
Apr 22, 2003	3.102	3.170	3.094	3.155	29,697,816	+0.09(+3.06%)
Apr 21, 2003	3.056	3.089	3.045	3.061	12,606,874	-0.01(-0.42%)
Apr 17, 2003	3.014	3.086	3.003	3.074	11,015,860	+0.06(+1.90%)
Apr 16, 2003	3.025	3.062	2.995	3.017	12,910,794	-0.00(-0.02%)
Apr 15, 2003	2.946	3.025	2.933	3.017	12,490,620	+0.06(+2.12%)
Apr 14, 2003	2.869	2.964	2.858	2.954	10,545,864	+0.07(+2.51%)
Apr 11, 2003	2.900	2.933	2.826	2.882	8,635,152	+0.01(+0.34%)
Apr 10, 2003	2.906	2.909	2.862	2.873	11,020,843	-0.02(-0.80%)
Apr 09, 2003	2.895	2.950	2.888	2.896	9,967,087	+0.00(+0.00%)
Apr 08, 2003	2.888	2.919	2.877	2.896	8,200,031	+0.01(+0.46%)
Apr 07, 2003	2.954	2.992	2.878	2.882	16,323,668	-0.06(-1.89%)
Apr 04, 2003	2.941	2.967	2.916	2.938	11,580,521	+0.02(+0.57%)
Apr 03, 2003	2.919	2.939	2.865	2.921	16,132,680	+0.02(+0.76%)
Apr 02, 2003	2.748	2.912	2.746	2.899	18,235,210	+0.19(+7.05%)

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.