Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	47.97	48.65	47.29	47.95	624,100	-0.17(-0.36%)
Feb 27, 2002	47.87	48.37	47.83	48.13	965,000	+0.32(+0.67%)
Feb 26, 2002	47.11	48.01	46.82	47.81	784,800	+0.55(+1.17%)
Feb 25, 2002	45.51	47.33	45.43	47.25	1,140,700	+1.71(+3.76%)
Feb 22, 2002	44.73	45.87	44.73	45.54	560,800	+0.71(+1.59%)
Feb 21, 2002	45.01	45.55	44.72	44.83	585,500	-0.54(-1.19%)
Feb 20, 2002	44.00	45.55	43.86	45.37	583,200	+1.41(+3.20%)
Feb 19, 2002	43.63	44.22	43.31	43.96	533,700	+0.20(+0.46%)
Feb 18, 2002	44.93	44.94	43.60	43.76	440,900	+0.00(+0.00%)
Feb 15, 2002	44.93	44.94	43.60	43.76	440,900	-1.15(-2.57%)
Feb 14, 2002	45.33	45.48	44.60	44.91	405,900	-0.61(-1.35%)
Feb 13, 2002	44.55	45.57	44.21	45.53	338,500	+0.91(+2.03%)
Feb 12, 2002	44.21	45.20	43.73	44.62	353,000	-0.31(-0.70%)
Feb 11, 2002	43.23	44.95	43.09	44.93	417,100	+1.53(+3.53%)
Feb 08, 2002	43.23	43.67	42.51	43.40	855,400	+0.03(+0.06%)
Feb 07, 2002	43.71	45.03	43.01	43.37	684,700	-0.36(-0.82%)
Feb 06, 2002	44.19	45.24	43.65	43.73	552,200	-0.51(-1.15%)
Feb 05, 2002	42.63	45.83	42.62	44.24	1,308,800	+1.99(+4.70%)
Feb 04, 2002	41.89	42.70	41.27	42.25	539,400	+0.05(+0.11%)
Feb 01, 2002	43.84	44.67	42.06	42.21	537,300	-1.96(-4.44%)
Jan 31, 2002	43.16	44.33	42.59	44.17	341,500	+0.71(+1.64%)
Jan 30, 2002	42.83	43.59	42.21	43.45	449,100	+0.75(+1.75%)
Jan 29, 2002	43.40	44.16	42.01	42.71	394,200	-0.61(-1.40%)
Jan 28, 2002	42.61	43.46	42.44	43.31	195,300	+0.73(+1.71%)
Jan 25, 2002	41.90	43.11	41.87	42.59	278,500	+0.61(+1.46%)
Jan 24, 2002	42.18	42.39	41.52	41.97	392,100	-0.33(-0.79%)
Jan 23, 2002	41.67	42.50	40.74	42.31	408,000	+0.74(+1.78%)
Jan 22, 2002	41.33	42.13	41.29	41.57	274,600	+0.39(+0.96%)
Jan 21, 2002	41.99	42.43	40.75	41.17	354,400	+0.00(+0.00%)
Jan 18, 2002	41.99	42.43	40.75	41.17	351,000	-1.16(-2.74%)
Jan 17, 2002	41.50	42.79	41.13	42.33	406,400	+0.77(+1.86%)
Jan 16, 2002	41.29	43.16	40.95	41.56	938,500	+0.15(+0.37%)
Jan 15, 2002	41.29	42.37	41.08	41.41	366,200	+0.07(+0.18%)
Jan 14, 2002	41.27	42.01	41.07	41.33	303,300	-0.26(-0.63%)
Jan 11, 2002	42.02	42.28	41.15	41.59	347,800	-0.39(-0.94%)
Jan 10, 2002	42.12	42.18	40.76	41.99	614,200	-1.76(-4.02%)

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.