Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	35.58	35.76	35.25	35.67	404,485	-0.05(-0.14%)
Nov 26, 2003	35.71	35.78	35.09	35.72	774,343	+0.20(+0.55%)
Nov 25, 2003	34.97	35.65	34.85	35.52	967,928	+0.52(+1.50%)
Nov 24, 2003	33.89	35.11	33.84	35.00	783,364	+1.29(+3.84%)
Nov 21, 2003	33.90	34.19	33.56	33.71	1,024,176	-0.20(-0.58%)
Nov 20, 2003	33.91	34.44	33.44	33.90	662,077	-0.18(-0.53%)
Nov 19, 2003	33.56	34.35	33.56	34.08	843,056	+0.48(+1.42%)
Nov 18, 2003	34.17	34.70	33.56	33.61	748,368	-0.60(-1.75%)
Nov 17, 2003	34.67	34.71	33.84	34.21	861,557	-0.46(-1.33%)
Nov 14, 2003	35.05	35.40	34.36	34.67	1,025,798	-0.14(-0.41%)
Nov 13, 2003	34.10	34.82	33.93	34.81	1,501,662	+1.32(+3.94%)
Nov 12, 2003	32.88	33.69	32.77	33.49	1,519,967	+0.64(+1.96%)
Nov 11, 2003	33.22	33.68	32.69	32.84	665,372	-0.36(-1.10%)
Nov 10, 2003	33.97	34.00	33.02	33.21	1,360,951	-0.72(-2.13%)
Nov 07, 2003	34.71	34.79	33.75	33.93	1,108,913	-0.94(-2.70%)
Nov 06, 2003	34.99	35.08	34.58	34.88	820,115	-0.13(-0.37%)
Nov 05, 2003	35.21	35.62	34.46	35.00	601,217	-0.22(-0.62%)
Nov 04, 2003	35.36	35.47	34.92	35.22	554,074	-0.05(-0.15%)
Nov 03, 2003	35.23	35.51	35.20	35.28	518,627	+0.13(+0.37%)
Oct 31, 2003	35.07	35.44	34.99	35.15	464,044	+0.08(+0.24%)
Oct 30, 2003	34.76	35.20	34.57	35.06	812,407	+0.31(+0.88%)
Oct 29, 2003	34.60	34.92	34.51	34.76	878,691	+0.19(+0.55%)
Oct 28, 2003	33.98	34.67	33.55	34.56	611,952	+0.71(+2.10%)
Oct 27, 2003	33.84	34.33	33.60	33.85	753,500	+0.21(+0.62%)
Oct 24, 2003	33.64	34.08	33.30	33.64	595,300	-0.16(-0.49%)
Oct 23, 2003	33.54	34.37	33.45	33.81	738,800	+0.23(+0.69%)
Oct 22, 2003	34.11	34.15	33.30	33.58	1,244,300	-0.45(-1.33%)
Oct 21, 2003	34.97	34.97	33.92	34.03	1,270,608	-0.77(-2.21%)
Oct 20, 2003	34.34	35.20	34.33	34.80	711,100	+0.36(+1.03%)
Oct 17, 2003	35.08	35.21	34.35	34.44	661,050	-0.44(-1.25%)
Oct 16, 2003	35.53	35.68	34.74	34.88	928,390	-0.65(-1.84%)
Oct 15, 2003	35.97	36.04	35.33	35.53	1,064,880	-0.37(-1.04%)
Oct 14, 2003	35.90	36.20	35.76	35.91	688,404	-0.05(-0.14%)
Oct 13, 2003	35.31	36.22	35.21	35.96	510,372	+0.65(+1.84%)
Oct 10, 2003	35.56	35.91	35.07	35.31	1,049,812	-0.34(-0.96%)
Oct 09, 2003	35.29	36.28	35.28	35.65	882,384	+0.59(+1.69%)
Oct 08, 2003	35.28	35.56	34.82	35.06	689,047	-0.19(-0.53%)
Oct 07, 2003	35.19	35.28	34.70	35.24	567,191	+0.09(+0.27%)
Oct 06, 2003	35.06	35.45	34.72	35.15	577,613	+0.32(+0.92%)
Oct 03, 2003	34.44	35.52	34.29	34.83	1,206,019	+0.64(+1.87%)
Oct 02, 2003	34.27	34.80	33.83	34.19	1,198,163	-0.02(-0.06%)
Oct 01, 2003	33.02	34.22	33.00	34.21	717,886	+1.15(+3.48%)
Sep 30, 2003	33.46	33.69	32.76	33.06	1,074,388	-0.44(-1.33%)
Sep 29, 2003	33.65	33.65	33.00	33.51	940,854	+0.30(+0.91%)
Sep 26, 2003	33.66	33.89	33.16	33.20	978,861	-0.68(-2.02%)
Sep 25, 2003	34.18	34.67	33.40	33.89	1,046,463	-0.42(-1.23%)
Sep 24, 2003	35.75	36.03	34.34	34.31	1,022,792	-1.44(-4.02%)
Sep 23, 2003	35.42	35.93	35.35	35.75	708,515	+0.40(+1.12%)
Sep 22, 2003	35.82	35.84	34.99	35.35	832,941	-0.45(-1.25%)
Sep 19, 2003	36.32	36.40	35.29	35.80	927,048	-0.39(-1.08%)
Sep 18, 2003	36.47	36.51	35.63	36.19	940,678	+0.24(+0.68%)
Sep 17, 2003	36.00	36.53	35.78	35.95	772,478	-0.23(-0.63%)
Sep 16, 2003	35.64	36.35	35.60	36.17	731,492	+0.49(+1.38%)
Sep 15, 2003	35.79	36.00	35.41	35.68	660,300	+0.00(+0.00%)
Sep 12, 2003	35.29	35.85	35.00	35.68	746,200	+0.28(+0.79%)
Sep 11, 2003	35.37	35.88	35.23	35.40	1,030,300	-0.08(-0.21%)
Sep 10, 2003	36.44	36.58	35.44	35.48	1,336,800	-0.97(-2.66%)
Sep 09, 2003	37.11	37.20	36.42	36.44	1,172,600	-1.04(-2.77%)
Sep 08, 2003	37.24	37.86	37.14	37.48	1,054,000	+0.15(+0.40%)
Sep 05, 2003	38.31	38.32	37.33	37.33	1,084,100	-1.13(-2.94%)
Sep 04, 2003	38.03	38.64	37.97	38.46	1,619,600	+0.32(+0.85%)
Sep 03, 2003	38.30	38.48	37.78	38.14	1,542,100	-0.11(-0.29%)

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.