Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	8.221	8.231	8.044	8.176	6,044,745	-0.01(-0.15%)
Sep 29, 2005	8.065	8.195	7.993	8.188	4,048,164	+0.17(+2.09%)
Sep 28, 2005	8.196	8.230	7.973	8.020	5,120,461	-0.13(-1.64%)
Sep 27, 2005	8.264	8.264	8.105	8.154	4,524,140	-0.08(-1.01%)
Sep 26, 2005	8.352	8.374	8.203	8.237	3,369,735	-0.07(-0.87%)
Sep 23, 2005	8.309	8.361	8.240	8.309	2,742,685	-0.01(-0.12%)
Sep 22, 2005	8.319	8.426	8.164	8.319	4,744,369	-0.00(-0.03%)
Sep 21, 2005	8.326	8.429	8.203	8.321	4,054,724	-0.03(-0.33%)
Sep 20, 2005	8.427	8.533	8.323	8.349	4,491,362	-0.08(-0.99%)
Sep 19, 2005	8.550	8.556	8.354	8.432	4,768,057	-0.10(-1.14%)
Sep 16, 2005	8.459	8.550	8.418	8.530	5,812,758	+0.05(+0.58%)
Sep 15, 2005	8.454	8.509	8.394	8.480	3,434,090	+0.01(+0.10%)
Sep 14, 2005	8.537	8.537	8.460	8.472	4,147,489	-0.06(-0.69%)
Sep 13, 2005	8.624	8.624	8.464	8.531	3,198,698	-0.06(-0.69%)
Sep 12, 2005	8.521	8.621	8.497	8.590	1,723,228	+0.08(+0.91%)
Sep 09, 2005	8.486	8.561	8.433	8.513	2,457,105	+0.00(+0.03%)
Sep 08, 2005	8.641	8.641	8.491	8.511	2,279,707	-0.12(-1.37%)
Sep 07, 2005	8.601	8.641	8.511	8.629	2,449,637	+0.04(+0.51%)
Sep 06, 2005	8.532	8.598	8.465	8.585	2,928,630	+0.14(+1.68%)
Sep 02, 2005	8.491	8.532	8.442	8.443	1,963,663	-0.05(-0.57%)

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.