Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	3.557	3.593	3.527	3.564	7,913,556	+0.01(+0.32%)
Jun 27, 2002	3.551	3.553	3.424	3.553	8,170,975	+0.12(+3.36%)
Jun 26, 2002	3.431	3.484	3.332	3.437	8,365,285	+0.02(+0.49%)
Jun 25, 2002	3.504	3.537	3.404	3.420	8,493,164	-0.02(-0.49%)
Jun 21, 2002	3.340	3.463	3.340	3.437	16,971,382	+0.04(+1.33%)
Jun 20, 2002	3.392	3.444	3.315	3.392	18,914,480	+0.02(+0.69%)
Jun 19, 2002	3.361	3.443	3.350	3.369	8,626,026	+0.00(+0.07%)
Jun 18, 2002	3.291	3.394	3.272	3.366	4,694,159	+0.04(+1.16%)
Jun 17, 2002	3.262	3.332	3.202	3.328	8,940,741	+0.13(+4.22%)
Jun 14, 2002	3.252	3.264	3.128	3.193	10,227,836	-0.20(-5.80%)
Jun 12, 2002	3.388	3.458	3.340	3.390	6,855,647	+0.00(+0.05%)
Jun 11, 2002	3.464	3.533	3.386	3.388	6,926,230	-0.04(-1.12%)
Jun 10, 2002	3.420	3.475	3.370	3.427	4,108,738	-0.01(-0.23%)
Jun 07, 2002	3.355	3.483	3.337	3.435	7,196,935	+0.10(+3.01%)
Jun 06, 2002	3.471	3.500	3.334	3.334	6,466,197	-0.12(-3.46%)
Jun 05, 2002	3.347	3.492	3.307	3.454	7,823,044	-0.10(-2.76%)
May 31, 2002	3.565	3.628	3.514	3.552	9,040,387	-0.24(-6.35%)
May 24, 2002	3.800	3.826	3.774	3.793	5,833,030	-0.01(-0.21%)
May 23, 2002	3.795	3.827	3.726	3.801	9,518,688	+0.02(+0.48%)
May 22, 2002	3.691	3.793	3.688	3.782	7,320,247	+0.09(+2.48%)
May 21, 2002	3.778	3.834	3.680	3.691	11,530,293	-0.08(-2.06%)
May 20, 2002	3.766	3.782	3.729	3.769	9,184,874	-0.01(-0.38%)
May 17, 2002	3.827	3.861	3.712	3.783	12,627,645	-0.02(-0.55%)
May 16, 2002	3.848	3.848	3.750	3.804	10,099,127	-0.04(-1.09%)
May 15, 2002	3.735	3.880	3.698	3.846	10,406,784	+0.11(+3.05%)
May 14, 2002	3.677	3.748	3.651	3.732	9,323,133	+0.10(+2.83%)
May 13, 2002	3.662	3.688	3.589	3.629	12,109,485	-0.04(-1.21%)
May 10, 2002	3.747	3.747	3.661	3.673	11,089,359	-0.05(-1.24%)
May 09, 2002	3.760	3.768	3.694	3.719	11,292,388	-0.05(-1.40%)
May 08, 2002	3.703	3.785	3.654	3.772	13,361,289	+0.10(+2.59%)
May 07, 2002	3.610	3.704	3.592	3.677	13,445,988	+0.08(+2.20%)
May 06, 2002	3.618	3.701	3.590	3.598	9,473,848	-0.04(-1.03%)
May 03, 2002	3.618	3.714	3.580	3.635	14,340,311	-0.01(-0.19%)
May 02, 2002	3.662	3.709	3.610	3.642	20,685,274	-0.01(-0.37%)
May 01, 2002	3.832	3.833	3.562	3.656	45,076,132	-0.17(-4.44%)
Apr 30, 2002	3.856	3.918	3.787	3.825	19,915,508	-0.01(-0.18%)
Apr 29, 2002	3.859	3.898	3.830	3.832	14,874,663	-0.04(-0.97%)
Apr 26, 2002	3.913	3.957	3.853	3.870	9,106,403	-0.04(-1.01%)
Apr 25, 2002	3.832	3.928	3.774	3.909	10,424,222	+0.09(+2.31%)
Apr 24, 2002	3.884	3.947	3.816	3.821	5,055,791	-0.04(-1.07%)
Apr 23, 2002	3.787	3.934	3.779	3.862	9,932,219	+0.06(+1.65%)
Apr 22, 2002	3.851	3.875	3.772	3.800	6,648,882	-0.06(-1.68%)
Apr 19, 2002	3.846	3.904	3.822	3.864	6,491,940	+0.02(+0.56%)
Apr 18, 2002	3.922	3.927	3.771	3.843	10,801,631	-0.06(-1.52%)
Apr 17, 2002	4.017	4.022	3.854	3.902	10,616,040	-0.10(-2.47%)
Apr 16, 2002	3.916	4.033	3.916	4.001	6,088,373	+0.09(+2.20%)
Apr 15, 2002	4.009	4.038	3.895	3.915	10,054,286	-0.09(-2.27%)
Apr 12, 2002	4.021	4.026	3.945	4.006	11,647,377	+0.00(+0.05%)
Apr 11, 2002	4.118	4.128	3.941	4.004	17,834,150	-0.14(-3.27%)
Apr 10, 2002	4.047	4.146	4.036	4.139	14,329,101	+0.11(+2.68%)
Apr 09, 2002	3.988	4.050	3.931	4.031	12,301,304	+0.07(+1.89%)
Apr 08, 2002	3.948	3.995	3.941	3.956	9,994,498	-0.04(-1.07%)
Apr 05, 2002	3.945	4.052	3.939	3.999	8,651,768	+0.05(+1.38%)
Apr 04, 2002	3.813	3.948	3.803	3.945	9,813,890	+0.12(+3.19%)
Apr 03, 2002	3.802	3.910	3.777	3.823	8,817,429	-0.09(-2.30%)
Apr 02, 2002	3.980	3.980	3.879	3.913	7,110,991	-0.07(-1.71%)
Apr 01, 2002	3.934	3.993	3.842	3.980	11,536,521	+0.06(+1.58%)
Mar 29, 2002	3.907	3.987	3.887	3.918	8,027,734	+0.00(+0.00%)
Mar 28, 2002	3.907	3.987	3.887	3.918	8,022,752	+0.01(+0.34%)
Mar 27, 2002	3.803	3.931	3.803	3.905	7,061,168	+0.09(+2.46%)
Mar 26, 2002	3.746	3.873	3.720	3.811	9,521,179	+0.07(+1.98%)
Mar 25, 2002	3.878	3.878	3.729	3.737	5,987,481	-0.12(-3.20%)
Mar 22, 2002	3.867	3.892	3.817	3.861	10,288,454	-0.00(-0.08%)
Mar 21, 2002	3.917	3.937	3.793	3.864	10,564,972	-0.06(-1.61%)
Mar 20, 2002	4.046	4.051	3.913	3.928	6,721,125	-0.13(-3.19%)
Mar 19, 2002	3.953	4.121	3.935	4.057	13,583,001	+0.14(+3.57%)
Mar 18, 2002	3.938	3.952	3.898	3.917	8,174,712	+0.01(+0.15%)
Mar 15, 2002	3.961	3.971	3.878	3.911	9,103,912	-0.01(-0.35%)
Mar 14, 2002	3.907	4.003	3.880	3.925	6,531,798	+0.01(+0.33%)
Mar 13, 2002	3.991	4.010	3.901	3.913	9,132,560	-0.10(-2.53%)
Mar 12, 2002	4.022	4.049	3.931	4.014	8,757,642	-0.08(-1.87%)
Mar 11, 2002	4.003	4.100	3.988	4.091	6,235,351	+0.05(+1.24%)
Mar 08, 2002	4.076	4.113	4.018	4.040	9,047,861	+0.03(+0.71%)
Mar 07, 2002	4.137	4.148	3.966	4.012	12,247,744	-0.08(-1.91%)
Mar 06, 2002	3.945	4.107	3.926	4.090	10,493,974	+0.13(+3.20%)
Mar 05, 2002	4.197	4.234	3.918	3.963	28,157,480	-0.28(-6.50%)
Mar 04, 2002	3.961	4.253	3.955	4.239	20,263,024	+0.29(+7.27%)
Mar 01, 2002	3.859	3.977	3.841	3.952	8,461,195	+0.10(+2.64%)
Feb 28, 2002	3.852	3.906	3.796	3.850	7,773,637	-0.01(-0.36%)
Feb 27, 2002	3.843	3.883	3.840	3.864	12,019,804	+0.03(+0.67%)
Feb 26, 2002	3.782	3.855	3.759	3.838	9,775,277	+0.04(+1.17%)
Feb 25, 2002	3.654	3.800	3.648	3.794	14,208,280	+0.14(+3.76%)
Feb 22, 2002	3.591	3.682	3.591	3.656	6,985,187	+0.06(+1.59%)
Feb 21, 2002	3.613	3.657	3.590	3.599	7,292,845	-0.04(-1.19%)
Feb 20, 2002	3.533	3.657	3.521	3.642	7,264,196	+0.11(+3.20%)
Feb 19, 2002	3.503	3.550	3.477	3.529	6,647,636	+0.02(+0.46%)
Feb 18, 2002	3.607	3.608	3.500	3.513	5,491,742	+0.00(+0.00%)
Feb 15, 2002	3.607	3.608	3.500	3.513	5,491,742	-0.09(-2.57%)
Feb 14, 2002	3.640	3.651	3.581	3.606	5,055,791	-0.05(-1.35%)
Feb 13, 2002	3.576	3.658	3.549	3.655	4,216,273	+0.07(+2.03%)
Feb 12, 2002	3.550	3.629	3.511	3.582	4,396,881	-0.03(-0.70%)
Feb 11, 2002	3.471	3.609	3.460	3.607	5,195,295	+0.12(+3.53%)
Feb 08, 2002	3.470	3.506	3.413	3.484	10,654,653	+0.00(+0.06%)
Feb 07, 2002	3.509	3.615	3.453	3.482	8,528,456	-0.03(-0.82%)
Feb 06, 2002	3.547	3.632	3.505	3.511	6,878,068	-0.04(-1.15%)
Feb 05, 2002	3.422	3.680	3.422	3.552	16,302,093	+0.16(+4.70%)
Feb 04, 2002	3.363	3.428	3.313	3.392	6,718,634	+0.00(+0.11%)
Feb 01, 2002	3.520	3.586	3.377	3.389	6,692,477	-0.16(-4.44%)
Jan 31, 2002	3.465	3.559	3.420	3.546	4,253,640	+0.06(+1.64%)
Jan 30, 2002	3.438	3.499	3.389	3.489	5,593,880	+0.06(+1.75%)
Jan 29, 2002	3.484	3.545	3.372	3.429	4,910,059	-0.05(-1.40%)
Jan 28, 2002	3.421	3.489	3.407	3.477	2,432,609	+0.06(+1.71%)
Jan 25, 2002	3.364	3.461	3.362	3.419	3,468,928	+0.05(+1.46%)
Jan 24, 2002	3.386	3.403	3.333	3.370	4,883,901	-0.03(-0.79%)
Jan 23, 2002	3.346	3.412	3.271	3.397	5,081,948	+0.06(+1.78%)
Jan 22, 2002	3.318	3.383	3.315	3.337	3,420,350	+0.03(+0.96%)
Jan 21, 2002	3.371	3.406	3.271	3.306	4,414,319	+0.00(+0.00%)
Jan 18, 2002	3.371	3.406	3.271	3.306	4,371,970	-0.09(-2.74%)
Jan 17, 2002	3.332	3.436	3.302	3.399	5,062,019	+0.06(+1.86%)
Jan 16, 2002	3.315	3.465	3.288	3.337	11,689,727	+0.01(+0.37%)
Jan 15, 2002	3.315	3.401	3.298	3.324	4,561,297	+0.01(+0.18%)
Jan 14, 2002	3.314	3.372	3.297	3.318	3,777,830	-0.02(-0.62%)
Jan 11, 2002	3.374	3.394	3.303	3.339	4,332,112	-0.03(-0.94%)
Jan 10, 2002	3.382	3.386	3.272	3.371	7,650,325	-0.14(-4.02%)