Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paccar Inc (NQ: PCAR )

104.79 -1.67 (-1.57%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.521 4.601 4.494 4.582 4,533,582 +0.06(+1.34%)
Aug 28, 2003 4.501 4.527 4.425 4.521 7,040,093 +0.00(+0.11%)
Aug 27, 2003 4.527 4.527 4.477 4.517 6,693,968 -0.02(-0.36%)
Aug 26, 2003 4.525 4.551 4.460 4.533 10,700,909 -0.02(-0.49%)
Aug 25, 2003 4.583 4.604 4.527 4.555 4,991,494 -0.04(-0.96%)
Aug 22, 2003 4.683 4.700 4.585 4.599 6,699,764 -0.07(-1.51%)
Aug 21, 2003 4.590 4.671 4.569 4.670 9,482,017 +0.09(+1.87%)
Aug 20, 2003 4.562 4.589 4.524 4.584 8,950,408 +0.00(+0.00%)
Aug 19, 2003 4.520 4.586 4.498 4.584 9,988,785 +0.07(+1.49%)
Aug 18, 2003 4.401 4.525 4.380 4.517 8,867,603 +0.13(+3.07%)
Aug 15, 2003 4.327 4.385 4.252 4.382 5,040,349 +0.04(+0.95%)
Aug 14, 2003 4.294 4.342 4.236 4.341 8,456,890 +0.06(+1.43%)
Aug 13, 2003 4.277 4.294 4.219 4.279 7,268,636 +0.02(+0.43%)
Aug 12, 2003 4.210 4.261 4.192 4.261 5,598,456 +0.05(+1.13%)
Aug 11, 2003 4.171 4.237 4.163 4.213 4,138,601 +0.05(+1.09%)
Aug 08, 2003 4.188 4.213 4.157 4.168 4,611,418 +0.00(+0.03%)
Aug 07, 2003 4.130 4.209 4.118 4.167 5,660,560 +0.05(+1.21%)
Aug 06, 2003 4.131 4.187 4.094 4.117 11,871,774 -0.03(-0.62%)
Aug 05, 2003 4.229 4.255 4.123 4.143 12,366,121 -0.06(-1.49%)
Aug 04, 2003 4.132 4.279 4.062 4.205 17,417,234 +0.08(+1.82%)
Aug 01, 2003 4.146 4.167 4.067 4.130 11,928,379 -0.02(-0.38%)
Jul 31, 2003 3.993 4.206 3.985 4.146 16,252,994 +0.16(+3.91%)
Jul 30, 2003 4.001 4.026 3.961 3.990 8,804,671 -0.01(-0.26%)
Jul 29, 2003 3.920 4.007 3.850 4.000 13,429,339 +0.07(+1.85%)
Jul 28, 2003 4.026 4.026 3.911 3.927 8,610,907 -0.05(-1.20%)
Jul 25, 2003 3.838 3.987 3.834 3.975 15,285,002 +0.15(+3.93%)
Jul 24, 2003 4.040 4.052 3.790 3.825 18,473,828 -0.13(-3.19%)
Jul 23, 2003 3.949 3.959 3.839 3.951 9,563,166 +0.01(+0.15%)
Jul 22, 2003 3.912 3.987 3.842 3.945 7,884,706 +0.06(+1.53%)
Jul 21, 2003 3.953 3.963 3.828 3.885 6,080,382 -0.06(-1.46%)
Jul 18, 2003 3.875 3.947 3.828 3.943 6,611,991 +0.07(+1.91%)
Jul 17, 2003 3.891 3.966 3.849 3.869 9,366,918 -0.04(-0.95%)
Jul 16, 2003 3.897 3.929 3.820 3.906 5,979,359 +0.00(+0.04%)
Jul 15, 2003 3.915 3.971 3.873 3.904 6,664,986 +0.01(+0.30%)
Jul 14, 2003 3.913 4.034 3.892 3.892 8,263,953 +0.00(+0.10%)
Jul 11, 2003 3.840 3.918 3.821 3.889 5,210,058 +0.06(+1.56%)
Jul 10, 2003 3.893 3.904 3.801 3.829 5,828,654 -0.04(-1.00%)
Jul 09, 2003 3.911 3.949 3.816 3.868 8,071,845 -0.08(-1.95%)
Jul 08, 2003 3.884 3.951 3.874 3.944 8,981,874 +0.05(+1.16%)
Jul 07, 2003 3.770 3.917 3.766 3.899 7,012,768 +0.11(+2.87%)
Jul 03, 2003 3.776 3.891 3.776 3.790 6,588,805 -0.01(-0.25%)
Jul 02, 2003 3.625 3.825 3.623 3.800 11,543,791 +0.17(+4.75%)
Jul 01, 2003 3.603 3.671 3.518 3.628 10,012,798 -0.01(-0.24%)
Jun 30, 2003 3.607 3.697 3.607 3.636 5,847,699 +0.00(+0.13%)
Jun 27, 2003 3.708 3.713 3.581 3.632 7,669,412 -0.09(-2.38%)
Jun 26, 2003 3.611 3.743 3.608 3.720 7,090,604 +0.08(+2.11%)
Jun 25, 2003 3.666 3.720 3.610 3.643 7,469,024 -0.02(-0.59%)
Jun 24, 2003 3.656 3.719 3.638 3.665 6,327,969 -0.01(-0.18%)
Jun 23, 2003 3.678 3.686 3.611 3.671 7,594,888 -0.02(-0.57%)
Jun 20, 2003 3.713 3.746 3.632 3.692 7,984,072 +0.02(+0.68%)
Jun 19, 2003 3.738 3.747 3.647 3.667 10,574,217 -0.10(-2.54%)
Jun 18, 2003 3.791 3.819 3.732 3.763 9,980,504 -0.06(-1.64%)
Jun 17, 2003 3.786 3.826 3.724 3.826 10,999,836 +0.03(+0.86%)
Jun 16, 2003 3.760 3.805 3.758 3.793 17,416,406 +0.03(+0.84%)
Jun 13, 2003 3.893 3.893 3.719 3.761 15,048,179 -0.13(-3.27%)
Jun 12, 2003 3.848 3.892 3.825 3.889 11,839,480 +0.06(+1.54%)
Jun 11, 2003 3.688 3.838 3.681 3.830 9,949,866 +0.11(+3.09%)
Jun 10, 2003 3.671 3.717 3.655 3.715 8,929,707 +0.04(+1.06%)
Jun 09, 2003 3.694 3.720 3.666 3.676 8,993,359 -0.02(-0.49%)
Jun 06, 2003 3.719 3.817 3.671 3.694 17,160,538 -0.01(-0.29%)
Jun 05, 2003 3.590 3.708 3.556 3.705 15,969,801 +0.09(+2.42%)
Jun 04, 2003 3.553 3.635 3.520 3.617 10,109,680 +0.08(+2.14%)
Jun 03, 2003 3.518 3.559 3.499 3.541 9,386,791 +0.02(+0.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.