PACCAR (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	32.96	33.03	32.57	32.67	870,100	-0.33(-1.01%)
Nov 27, 2002	32.23	33.56	32.23	33.00	1,244,700	+0.82(+2.55%)
Nov 26, 2002	31.59	32.49	31.33	32.18	1,526,900	+0.34(+1.07%)
Nov 25, 2002	32.00	32.51	31.68	31.84	1,510,800	-0.17(-0.52%)
Nov 22, 2002	32.52	32.71	31.87	32.01	1,253,400	-0.65(-1.98%)
Nov 21, 2002	30.81	32.91	30.77	32.65	1,887,900	+1.94(+6.32%)
Nov 20, 2002	29.85	31.00	29.67	30.71	1,292,300	+0.60(+1.99%)
Nov 19, 2002	29.93	30.55	29.84	30.11	1,083,700	-0.01(-0.04%)
Nov 18, 2002	30.69	30.79	29.91	30.13	1,437,600	-0.41(-1.33%)
Nov 15, 2002	29.58	30.73	29.41	30.53	1,612,600	+0.89(+2.99%)
Nov 14, 2002	29.01	29.80	28.99	29.65	939,700	+1.06(+3.71%)
Nov 13, 2002	27.98	29.23	27.43	28.59	1,444,800	+0.41(+1.47%)
Nov 12, 2002	27.81	28.90	27.63	28.17	1,226,900	+0.70(+2.55%)
Nov 11, 2002	29.07	29.23	27.41	27.47	1,414,100	-1.45(-5.00%)
Nov 08, 2002	28.70	29.94	28.69	28.92	1,068,300	+0.19(+0.65%)
Nov 07, 2002	30.00	30.31	28.60	28.73	1,228,500	-1.41(-4.67%)
Nov 06, 2002	29.83	30.21	28.73	30.14	2,245,400	+0.38(+1.28%)
Nov 05, 2002	30.05	30.27	29.56	29.76	1,277,900	-0.43(-1.41%)
Nov 04, 2002	30.37	30.70	29.86	30.19	1,312,700	+0.14(+0.47%)
Nov 01, 2002	29.05	30.38	28.92	30.05	1,551,800	+0.63(+2.15%)
Oct 31, 2002	29.00	29.58	28.63	29.41	1,661,600	+0.55(+1.92%)
Oct 30, 2002	28.59	29.17	28.37	28.86	1,239,814	+0.32(+1.12%)
Oct 29, 2002	28.97	29.12	28.11	28.54	2,076,200	-0.44(-1.52%)
Oct 28, 2002	28.83	29.60	28.67	28.98	1,912,000	-0.07(-0.25%)
Oct 25, 2002	28.15	29.11	28.07	29.05	1,493,800	+0.91(+3.22%)
Oct 24, 2002	28.13	28.73	28.06	28.15	1,629,000	-0.11(-0.38%)
Oct 23, 2002	26.73	28.39	26.73	28.25	1,459,151	+1.33(+4.93%)
Oct 22, 2002	28.43	28.76	26.68	26.93	3,180,600	-2.67(-9.01%)
Oct 21, 2002	27.50	29.16	27.33	29.59	2,439,500	+1.93(+6.96%)
Oct 18, 2002	26.17	27.97	25.99	27.67	2,394,800	+1.77(+6.82%)
Oct 17, 2002	24.85	25.93	24.77	25.90	1,222,782	+1.39(+5.66%)
Oct 16, 2002	24.53	25.09	24.46	24.51	1,641,841	-0.61(-2.42%)
Oct 15, 2002	23.90	25.13	23.81	25.12	1,694,500	+1.79(+7.66%)
Oct 14, 2002	22.89	23.67	22.77	23.33	1,145,336	+0.05(+0.20%)
Oct 11, 2002	23.13	23.63	21.87	23.29	1,506,674	+1.10(+4.96%)
Oct 10, 2002	20.77	22.53	20.70	22.19	1,823,800	+1.56(+7.56%)
Oct 09, 2002	21.86	21.87	20.46	20.63	2,266,443	-1.24(-5.67%)
Oct 08, 2002	22.07	22.50	21.39	21.87	1,191,600	-0.33(-1.47%)
Oct 07, 2002	22.68	23.05	22.00	22.19	969,000	-0.63(-2.77%)
Oct 04, 2002	23.45	23.86	22.51	22.83	1,173,868	-0.53(-2.25%)
Oct 03, 2002	23.33	23.93	23.11	23.35	1,243,200	+0.02(+0.09%)
Oct 02, 2002	23.93	24.17	23.15	23.33	1,341,200	-0.81(-3.34%)
Oct 01, 2002	22.87	24.31	22.41	24.14	1,951,800	+1.61(+7.16%)
Sep 30, 2002	23.21	23.21	22.00	22.53	1,579,800	-0.85(-3.62%)
Sep 27, 2002	22.70	23.58	22.63	23.37	2,060,900	+0.65(+2.85%)
Sep 26, 2002	22.27	22.86	22.27	22.73	1,512,700	+1.11(+5.15%)
Sep 25, 2002	21.15	22.08	21.08	21.61	1,479,900	+0.71(+3.41%)
Sep 24, 2002	21.60	21.70	20.90	20.90	1,513,600	-0.79(-3.63%)
Sep 23, 2002	22.18	22.27	21.47	21.69	868,700	-0.55(-2.45%)
Sep 20, 2002	22.41	22.83	21.10	22.23	1,302,400	-0.07(-0.33%)
Sep 19, 2002	22.05	23.15	21.76	22.31	1,247,900	-0.27(-1.21%)
Sep 18, 2002	22.49	22.90	21.90	22.58	1,230,690	-0.05(-0.24%)
Sep 17, 2002	22.81	23.57	22.57	22.63	771,200	-0.23(-1.02%)
Sep 16, 2002	22.76	23.07	22.47	22.87	546,157	-0.01(-0.06%)
Sep 13, 2002	22.93	23.06	22.37	22.88	597,998	-0.08(-0.35%)
Sep 12, 2002	23.33	23.40	22.80	22.96	741,900	-0.37(-1.60%)
Sep 11, 2002	23.51	24.05	23.27	23.33	484,600	-0.17(-0.71%)
Sep 10, 2002	23.51	23.58	23.01	23.50	749,429	+0.07(+0.31%)
Sep 09, 2002	22.77	23.45	22.33	23.43	833,406	+0.61(+2.69%)
Sep 06, 2002	22.31	23.21	21.91	22.81	1,217,560	+0.71(+3.23%)
Sep 05, 2002	22.65	22.77	21.85	22.10	1,536,700	-0.91(-3.97%)
Sep 04, 2002	22.21	23.21	22.19	23.01	1,278,400	+1.16(+5.31%)

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.