Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	52.42	53.18	52.05	52.07	1,054,000	-0.31(-0.59%)
Nov 29, 2004	53.32	53.33	51.75	52.37	916,300	-0.59(-1.11%)
Nov 26, 2004	53.27	53.33	52.93	52.96	212,700	-0.08(-0.15%)
Nov 24, 2004	53.15	53.23	52.11	53.04	742,000	+0.27(+0.52%)
Nov 23, 2004	53.05	53.13	52.10	52.77	984,700	+0.24(+0.46%)
Nov 22, 2004	51.83	52.63	51.51	52.53	907,000	+0.82(+1.59%)
Nov 19, 2004	51.85	52.47	51.20	51.71	1,115,300	-0.52(-1.00%)
Nov 18, 2004	51.63	52.43	51.47	52.23	869,900	+0.49(+0.95%)
Nov 17, 2004	51.43	52.15	51.36	51.73	966,300	+0.67(+1.32%)
Nov 16, 2004	52.20	52.20	50.60	51.06	1,638,200	-1.26(-2.41%)
Nov 15, 2004	52.61	52.79	51.91	52.32	1,212,300	-0.23(-0.44%)
Nov 12, 2004	51.86	52.57	51.49	52.55	1,112,300	+0.87(+1.69%)
Nov 11, 2004	51.33	51.71	50.77	51.68	831,100	+0.69(+1.35%)
Nov 10, 2004	50.78	51.33	50.59	50.99	1,105,400	+0.33(+0.66%)
Nov 09, 2004	50.73	51.11	50.13	50.66	1,133,900	+0.03(+0.07%)
Nov 08, 2004	50.53	51.13	50.05	50.63	1,724,000	+0.25(+0.50%)
Nov 05, 2004	48.93	50.41	48.25	50.37	2,025,300	+1.11(+2.25%)
Nov 04, 2004	47.67	49.70	47.50	49.27	1,796,200	+1.79(+3.76%)
Nov 03, 2004	46.81	47.48	46.30	47.48	1,378,500	+1.16(+2.50%)
Nov 02, 2004	47.00	48.43	45.89	46.32	2,847,700	-0.55(-1.17%)
Nov 01, 2004	46.13	47.27	45.96	46.87	1,354,400	+0.66(+1.43%)
Oct 29, 2004	45.65	46.55	45.57	46.21	1,041,800	+0.28(+0.61%)
Oct 28, 2004	45.61	46.11	45.33	45.93	978,800	+0.20(+0.44%)
Oct 27, 2004	44.43	46.08	44.26	45.73	1,326,600	+1.06(+2.37%)
Oct 26, 2004	43.36	44.97	43.35	44.67	1,504,000	+1.16(+2.67%)
Oct 25, 2004	43.01	43.83	42.73	43.51	963,000	+0.29(+0.66%)
Oct 22, 2004	44.30	44.37	42.95	43.22	1,538,300	-0.77(-1.74%)
Oct 21, 2004	44.00	44.34	41.33	43.99	5,462,600	-1.97(-4.29%)
Oct 20, 2004	46.40	47.20	45.85	45.96	1,775,100	-0.13(-0.27%)
Oct 19, 2004	46.09	46.75	45.75	46.09	1,252,400	-0.01(-0.01%)
Oct 18, 2004	46.17	46.27	45.33	46.09	1,170,200	+0.13(+0.29%)
Oct 15, 2004	44.99	46.23	44.79	45.96	1,561,200	+1.19(+2.67%)
Oct 14, 2004	45.31	45.48	43.82	44.77	1,629,800	-0.67(-1.47%)
Oct 13, 2004	46.59	46.80	45.23	45.43	1,407,800	-0.91(-1.96%)
Oct 12, 2004	46.57	46.58	45.77	46.34	787,900	-0.24(-0.52%)
Oct 11, 2004	46.06	46.72	45.61	46.58	641,300	+0.97(+2.13%)
Oct 08, 2004	46.59	46.66	45.53	45.61	1,029,200	-0.93(-1.99%)
Oct 07, 2004	47.53	47.66	46.42	46.53	1,067,000	-0.77(-1.63%)
Oct 06, 2004	47.60	47.60	46.79	47.31	736,400	+0.18(+0.38%)
Oct 05, 2004	46.92	47.59	46.82	47.13	913,700	-0.05(-0.10%)
Oct 04, 2004	47.41	47.93	46.84	47.17	1,167,700	+0.11(+0.24%)
Oct 01, 2004	46.63	47.51	45.77	47.06	1,229,500	+0.98(+2.13%)
Sep 30, 2004	45.51	46.17	45.07	46.08	1,320,300	+0.74(+1.63%)
Sep 29, 2004	44.69	45.47	44.50	45.34	939,000	+0.63(+1.40%)
Sep 28, 2004	44.35	44.95	44.05	44.71	825,800	+0.24(+0.54%)
Sep 27, 2004	44.80	45.02	44.17	44.47	1,241,000	-0.65(-1.45%)
Sep 24, 2004	44.47	45.47	44.36	45.13	1,146,100	+0.77(+1.73%)
Sep 23, 2004	44.91	45.19	44.35	44.36	1,117,800	-0.53(-1.17%)
Sep 22, 2004	44.80	45.25	44.50	44.89	1,429,500	-0.21(-0.47%)
Sep 21, 2004	44.01	45.56	43.99	45.10	1,515,800	+0.95(+2.14%)
Sep 20, 2004	43.75	44.79	43.63	44.15	1,848,800	+0.85(+1.97%)
Sep 17, 2004	42.46	43.99	42.45	43.30	1,883,200	+1.17(+2.77%)
Sep 16, 2004	42.30	42.33	41.83	42.13	617,000	+0.06(+0.14%)
Sep 15, 2004	42.51	42.70	41.94	42.07	1,207,700	-0.57(-1.34%)
Sep 14, 2004	42.81	43.13	42.35	42.65	946,500	-0.11(-0.26%)
Sep 13, 2004	41.87	43.00	41.57	42.76	1,839,300	+1.05(+2.51%)
Sep 10, 2004	41.97	42.07	41.16	41.71	1,075,500	-0.31(-0.75%)
Sep 09, 2004	42.55	42.60	41.80	42.03	817,500	-0.07(-0.16%)
Sep 08, 2004	42.27	42.87	42.09	42.09	1,212,200	-0.43(-1.02%)
Sep 07, 2004	42.03	43.32	41.84	42.53	1,503,100	+0.71(+1.71%)
Sep 03, 2004	42.31	42.48	41.55	41.81	766,700	-0.54(-1.27%)
Sep 02, 2004	40.59	42.50	40.49	42.35	1,399,000	+1.61(+3.96%)

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.