Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	8.685	8.772	8.643	8.650	5,926,254	-0.06(-0.66%)
Nov 29, 2005	8.718	8.798	8.700	8.708	3,301,771	+0.05(+0.53%)
Nov 28, 2005	8.659	8.733	8.577	8.662	4,416,340	+0.02(+0.28%)
Nov 25, 2005	8.726	8.730	8.626	8.638	827,056	-0.06(-0.72%)
Nov 23, 2005	8.724	8.760	8.674	8.701	2,987,731	-0.03(-0.40%)
Nov 22, 2005	8.698	8.756	8.600	8.736	3,397,764	+0.06(+0.65%)
Nov 21, 2005	8.700	8.718	8.582	8.679	3,600,792	-0.03(-0.40%)
Nov 18, 2005	8.721	8.750	8.583	8.714	5,647,517	+0.09(+1.05%)
Nov 17, 2005	8.671	8.719	8.537	8.624	7,605,473	+0.01(+0.13%)
Nov 16, 2005	8.617	8.648	8.554	8.613	3,976,541	+0.03(+0.36%)
Nov 15, 2005	8.641	8.695	8.514	8.582	4,355,063	-0.04(-0.49%)
Nov 14, 2005	8.724	8.725	8.583	8.624	2,813,838	-0.06(-0.64%)
Nov 11, 2005	8.762	8.777	8.610	8.679	3,668,413	-0.04(-0.50%)
Nov 10, 2005	8.618	8.736	8.462	8.722	4,677,977	+0.15(+1.74%)
Nov 09, 2005	8.596	8.635	8.496	8.573	3,243,035	-0.01(-0.14%)
Nov 08, 2005	8.588	8.665	8.523	8.585	2,241,211	-0.02(-0.21%)
Nov 07, 2005	8.538	8.623	8.520	8.603	3,118,411	+0.06(+0.71%)
Nov 04, 2005	8.566	8.659	8.474	8.543	3,642,511	-0.03(-0.30%)
Nov 03, 2005	8.592	8.632	8.502	8.568	4,003,230	+0.05(+0.64%)
Nov 02, 2005	8.382	8.630	8.382	8.514	5,852,179	+0.08(+0.91%)
Nov 01, 2005	8.444	8.467	8.349	8.437	3,923,563	+0.00(+0.06%)
Oct 31, 2005	8.261	8.470	8.250	8.432	6,441,840	+0.19(+2.29%)
Oct 28, 2005	8.082	8.243	8.022	8.243	4,588,501	+0.28(+3.52%)
Oct 27, 2005	8.266	8.296	7.953	7.963	5,675,783	-0.28(-3.43%)
Oct 26, 2005	8.234	8.331	8.214	8.246	5,567,435	+0.01(+0.15%)
Oct 25, 2005	8.128	8.255	8.042	8.234	7,757,295	+0.23(+2.90%)
Oct 24, 2005	7.702	8.001	7.702	8.001	6,147,745	+0.28(+3.68%)
Oct 21, 2005	7.840	7.840	7.623	7.717	6,055,324	-0.01(-0.08%)
Oct 20, 2005	7.890	7.924	7.657	7.723	4,235,106	-0.12(-1.49%)
Oct 19, 2005	7.682	7.840	7.639	7.840	4,844,536	+0.11(+1.45%)
Oct 18, 2005	7.776	7.818	7.662	7.728	4,507,992	-0.08(-0.97%)
Oct 17, 2005	7.859	7.948	7.729	7.804	3,124,185	-0.02(-0.31%)
Oct 14, 2005	7.763	7.842	7.672	7.828	5,147,421	+0.07(+0.84%)
Oct 13, 2005	7.839	7.858	7.686	7.763	6,115,493	-0.05(-0.66%)
Oct 12, 2005	7.737	7.900	7.737	7.814	6,092,370	+0.04(+0.46%)
Oct 11, 2005	7.828	7.861	7.740	7.778	4,893,479	-0.03(-0.32%)
Oct 10, 2005	7.911	7.911	7.781	7.804	3,121,611	-0.11(-1.35%)
Oct 07, 2005	7.892	7.964	7.820	7.911	4,037,021	+0.09(+1.15%)
Oct 06, 2005	7.936	7.985	7.742	7.820	8,117,515	-0.11(-1.44%)
Oct 05, 2005	8.085	8.142	7.935	7.935	3,773,241	-0.16(-1.95%)
Oct 04, 2005	8.311	8.338	8.093	8.093	3,836,810	-0.14(-1.67%)
Oct 03, 2005	8.159	8.290	8.132	8.230	4,172,274	+0.05(+0.66%)
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.