PACCAR (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	48.08	48.56	47.85	47.89	1,070,515	-0.32(-0.66%)
Nov 29, 2005	48.26	48.71	48.16	48.21	596,430	+0.25(+0.53%)
Nov 28, 2005	47.93	48.35	47.48	47.95	797,765	+0.13(+0.28%)
Nov 25, 2005	48.31	48.33	47.75	47.82	149,399	-0.35(-0.72%)
Nov 23, 2005	48.29	48.49	48.02	48.17	539,702	-0.19(-0.40%)
Nov 22, 2005	48.15	48.47	47.61	48.36	613,770	+0.31(+0.65%)
Nov 21, 2005	48.16	48.26	47.51	48.05	650,445	-0.19(-0.40%)
Nov 18, 2005	48.28	48.44	47.51	48.24	1,020,164	+0.50(+1.05%)
Nov 17, 2005	48.00	48.27	47.26	47.74	1,373,848	+0.06(+0.13%)
Nov 16, 2005	47.70	47.87	47.35	47.68	718,320	+0.17(+0.36%)
Nov 15, 2005	47.83	48.13	47.13	47.51	786,696	-0.23(-0.49%)
Nov 14, 2005	48.29	48.30	47.51	47.74	508,290	-0.31(-0.64%)
Nov 11, 2005	48.51	48.59	47.67	48.05	662,660	-0.24(-0.50%)
Nov 10, 2005	47.71	48.36	46.85	48.29	845,027	+0.83(+1.74%)
Nov 09, 2005	47.59	47.80	47.03	47.46	585,820	-0.07(-0.14%)
Nov 08, 2005	47.54	47.97	47.18	47.53	404,851	-0.10(-0.21%)
Nov 07, 2005	47.27	47.73	47.17	47.63	563,308	+0.33(+0.70%)
Nov 04, 2005	47.42	47.93	46.91	47.29	657,981	-0.14(-0.30%)
Nov 03, 2005	47.57	47.79	47.07	47.43	723,141	+0.30(+0.64%)
Nov 02, 2005	46.40	47.77	46.40	47.13	1,057,134	+0.43(+0.91%)
Nov 01, 2005	46.75	46.87	46.22	46.71	708,750	+0.03(+0.06%)
Oct 31, 2005	45.73	46.89	45.67	46.68	1,163,650	+1.05(+2.29%)
Oct 28, 2005	44.74	45.63	44.41	45.63	828,864	+1.55(+3.52%)
Oct 27, 2005	45.76	45.93	44.03	44.08	1,025,270	-1.57(-3.43%)
Oct 26, 2005	45.58	46.12	45.47	45.65	1,005,698	+0.07(+0.15%)
Oct 25, 2005	44.99	45.70	44.52	45.58	1,401,273	+1.29(+2.90%)
Oct 24, 2005	42.64	44.29	42.64	44.29	1,110,525	+1.57(+3.68%)
Oct 21, 2005	43.40	43.40	42.20	42.72	1,093,830	-0.03(-0.08%)
Oct 20, 2005	43.68	43.87	42.39	42.75	765,027	-0.65(-1.49%)
Oct 19, 2005	42.53	43.40	42.29	43.40	875,114	+0.62(+1.45%)
Oct 18, 2005	43.05	43.28	42.41	42.78	814,321	-0.42(-0.97%)
Oct 17, 2005	43.51	44.00	42.79	43.20	564,351	-0.13(-0.31%)
Oct 14, 2005	42.97	43.41	42.47	43.33	929,827	+0.36(+0.84%)
Oct 13, 2005	43.39	43.50	42.55	42.97	1,104,699	-0.29(-0.66%)
Oct 12, 2005	42.83	43.73	42.83	43.26	1,100,522	+0.20(+0.46%)
Oct 11, 2005	43.33	43.52	42.85	43.06	883,955	-0.14(-0.32%)
Oct 10, 2005	43.79	43.79	43.07	43.20	563,886	-0.59(-1.35%)
Oct 07, 2005	43.69	44.09	43.29	43.79	729,245	+0.50(+1.15%)
Oct 06, 2005	43.93	44.20	42.86	43.29	1,466,343	-0.63(-1.44%)
Oct 05, 2005	44.76	45.07	43.93	43.93	681,596	-0.87(-1.95%)
Oct 04, 2005	46.01	46.16	44.80	44.80	693,079	-0.76(-1.67%)
Oct 03, 2005	45.17	45.89	45.02	45.56	753,677	+0.30(+0.66%)
Sep 30, 2005	45.51	45.57	44.53	45.26	1,091,919	-0.07(-0.15%)
Sep 29, 2005	44.65	45.37	44.25	45.33	731,258	+0.93(+2.09%)
Sep 28, 2005	45.37	45.56	44.14	44.40	924,957	-0.74(-1.64%)
Sep 27, 2005	45.75	45.75	44.87	45.14	817,238	-0.46(-1.01%)
Sep 26, 2005	46.23	46.36	45.41	45.60	608,707	-0.40(-0.87%)
Sep 23, 2005	46.00	46.29	45.61	46.00	495,437	-0.05(-0.12%)
Sep 22, 2005	46.05	46.65	45.19	46.05	857,020	-0.01(-0.03%)
Sep 21, 2005	46.09	46.66	45.41	46.07	732,443	-0.15(-0.33%)
Sep 20, 2005	46.65	47.24	46.07	46.22	811,317	-0.46(-0.99%)
Sep 19, 2005	47.33	47.37	46.25	46.68	861,299	-0.54(-1.14%)
Sep 16, 2005	46.83	47.33	46.60	47.22	1,050,013	+0.27(+0.58%)
Sep 15, 2005	46.80	47.11	46.47	46.95	620,332	+0.05(+0.10%)
Sep 14, 2005	47.26	47.26	46.83	46.90	749,200	-0.33(-0.69%)
Sep 13, 2005	47.74	47.74	46.85	47.23	577,811	-0.33(-0.69%)
Sep 12, 2005	47.17	47.73	47.04	47.55	311,283	+0.43(+0.91%)
Sep 09, 2005	46.98	47.39	46.69	47.13	443,850	+0.01(+0.03%)
Sep 08, 2005	47.83	47.83	47.01	47.11	411,805	-0.65(-1.37%)
Sep 07, 2005	47.61	47.83	47.11	47.77	442,501	+0.24(+0.50%)
Sep 06, 2005	47.23	47.60	46.86	47.53	529,026	+0.79(+1.68%)
Sep 02, 2005	47.01	47.23	46.73	46.74	354,715	-0.27(-0.57%)

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.