Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	9.051	9.140	8.912	9.063	6,884,112	+0.03(+0.35%)
Feb 25, 2005	8.851	9.032	8.736	9.032	7,147,776	+0.20(+2.31%)
Feb 24, 2005	8.609	8.833	8.551	8.828	7,462,397	+0.21(+2.46%)
Feb 23, 2005	8.461	8.620	8.421	8.617	5,944,440	+0.21(+2.46%)
Feb 22, 2005	8.570	8.608	8.394	8.409	7,758,904	-0.18(-2.08%)
Feb 18, 2005	8.586	8.644	8.538	8.588	4,986,776	+0.05(+0.58%)
Feb 17, 2005	8.683	8.718	8.496	8.538	7,838,471	-0.15(-1.73%)
Feb 16, 2005	8.790	8.815	8.662	8.689	4,974,154	-0.08(-0.96%)
Feb 15, 2005	8.706	8.851	8.685	8.773	7,266,243	+0.07(+0.76%)
Feb 14, 2005	8.790	8.791	8.668	8.707	3,326,962	-0.07(-0.78%)
Feb 11, 2005	8.791	8.869	8.691	8.775	5,015,540	+0.01(+0.15%)
Feb 10, 2005	8.768	8.855	8.674	8.762	5,169,360	+0.06(+0.65%)
Feb 09, 2005	8.836	8.895	8.678	8.706	6,012,631	-0.15(-1.74%)
Feb 08, 2005	8.818	8.863	8.757	8.860	5,732,786	+0.08(+0.92%)
Feb 07, 2005	8.671	8.786	8.612	8.779	4,581,804	+0.13(+1.55%)
Feb 04, 2005	8.438	8.659	8.435	8.645	4,473,262	+0.17(+1.99%)
Feb 03, 2005	8.512	8.614	8.437	8.477	4,651,711	-0.02(-0.27%)
Feb 02, 2005	8.436	8.503	8.270	8.500	8,032,261	-0.03(-0.35%)
Feb 01, 2005	8.610	8.645	8.396	8.530	8,874,801	+0.02(+0.24%)
Jan 31, 2005	8.472	8.580	8.454	8.509	5,227,321	+0.13(+1.60%)
Jan 28, 2005	8.407	8.420	8.249	8.376	6,949,535	-0.05(-0.60%)
Jan 27, 2005	8.480	8.495	8.340	8.426	5,042,810	-0.05(-0.61%)
Jan 26, 2005	8.488	8.518	8.405	8.478	6,327,612	+0.07(+0.82%)
Jan 25, 2005	8.437	8.617	8.354	8.409	6,613,385	+0.10(+1.19%)
Jan 24, 2005	8.512	8.583	8.299	8.311	8,146,826	-0.21(-2.49%)
Jan 21, 2005	8.713	8.749	8.501	8.523	6,953,477	-0.18(-2.05%)
Jan 20, 2005	8.910	8.978	8.686	8.701	4,879,906	-0.15(-1.65%)
Jan 19, 2005	9.039	9.039	8.842	8.847	4,308,209	-0.15(-1.67%)
Jan 18, 2005	8.785	9.034	8.731	8.997	5,387,707	+0.13(+1.52%)
Jan 14, 2005	8.786	8.897	8.684	8.862	5,881,785	+0.11(+1.21%)
Jan 13, 2005	8.813	8.867	8.731	8.756	4,296,728	-0.09(-1.02%)
Jan 12, 2005	8.798	8.872	8.719	8.847	5,033,853	+0.04(+0.41%)
Jan 11, 2005	8.780	8.861	8.689	8.810	5,435,365	+0.05(+0.52%)
Jan 10, 2005	8.730	8.874	8.686	8.765	6,859,727	+0.04(+0.43%)
Jan 07, 2005	8.890	8.890	8.614	8.727	9,393,391	-0.07(-0.82%)
Jan 06, 2005	9.031	9.032	8.775	8.800	9,486,904	-0.08(-0.95%)
Jan 05, 2005	9.128	9.157	8.742	8.884	15,941,321	-0.30(-3.23%)
Jan 04, 2005	9.634	9.665	9.160	9.180	10,227,849	-0.31(-3.30%)
Jan 03, 2005	9.718	9.800	9.433	9.493	7,240,679	-0.20(-2.05%)
Dec 31, 2004	9.664	9.755	9.584	9.692	3,229,082	+0.07(+0.71%)
Dec 30, 2004	9.629	9.710	9.582	9.623	2,460,147	-0.04(-0.42%)
Dec 29, 2004	9.628	9.664	9.538	9.664	2,661,654	+0.06(+0.63%)
Dec 28, 2004	9.435	9.604	9.394	9.604	3,932,140	+0.21(+2.19%)
Dec 27, 2004	9.520	9.567	9.285	9.398	3,021,486	-0.11(-1.11%)
Dec 23, 2004	9.423	9.528	9.363	9.504	3,011,522	+0.06(+0.68%)
Dec 22, 2004	9.282	9.449	9.282	9.440	5,128,445	+0.04(+0.47%)
Dec 21, 2004	9.245	9.417	9.148	9.396	4,904,795	+0.17(+1.87%)
Dec 20, 2004	9.299	9.445	9.182	9.223	7,436,909	-0.02(-0.20%)
Dec 17, 2004	9.352	9.381	9.201	9.242	11,929,281	-0.18(-1.93%)
Dec 16, 2004	9.505	9.538	9.285	9.423	8,566,784	-0.19(-2.00%)
Dec 15, 2004	9.447	9.616	9.393	9.616	5,097,444	+0.19(+1.99%)
Dec 14, 2004	9.514	9.538	9.367	9.428	6,679,600	-0.07(-0.69%)
Dec 13, 2004	9.385	9.505	9.351	9.493	5,845,896	+0.15(+1.60%)
Dec 10, 2004	9.368	9.373	9.249	9.344	5,659,336	-0.02(-0.21%)
Dec 09, 2004	9.326	9.411	9.261	9.363	5,698,641	+0.02(+0.18%)
Dec 08, 2004	9.232	9.450	9.232	9.346	6,147,048	+0.10(+1.04%)
Dec 07, 2004	9.350	9.431	9.214	9.250	8,387,421	-0.10(-1.11%)
Dec 06, 2004	9.387	9.451	9.307	9.354	4,453,620	-0.12(-1.23%)
Dec 03, 2004	9.476	9.559	9.356	9.470	6,793,639	-0.04(-0.38%)
Dec 02, 2004	9.553	9.805	9.444	9.506	8,125,020	-0.05(-0.52%)

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.