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 )

111.96 -0.66 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 2.737 2.742 2.678 2.698 11,496,164 -0.07(-2.65%)
Mar 28, 2003 2.746 2.786 2.724 2.772 8,213,839 +0.00(+0.16%)
Mar 27, 2003 2.748 2.787 2.708 2.767 6,448,705 +0.00(+0.12%)
Mar 26, 2003 2.807 2.807 2.749 2.764 7,898,674 -0.05(-1.77%)
Mar 25, 2003 2.728 2.819 2.728 2.814 14,447,466 +0.07(+2.66%)
Mar 24, 2003 2.767 2.780 2.702 2.741 11,559,295 -0.07(-2.59%)
Mar 21, 2003 2.765 2.841 2.749 2.814 14,211,148 +0.08(+3.11%)
Mar 20, 2003 2.721 2.749 2.646 2.729 20,437,140 -0.03(-0.99%)
Mar 19, 2003 2.753 2.785 2.709 2.757 15,918,393 -0.00(-0.10%)
Mar 18, 2003 2.708 2.778 2.708 2.759 14,946,699 +0.01(+0.49%)
Mar 17, 2003 2.612 2.764 2.577 2.746 26,323,740 +0.15(+5.64%)
Mar 14, 2003 2.604 2.624 2.571 2.599 19,454,334 -0.00(-0.02%)
Mar 13, 2003 2.490 2.613 2.486 2.600 13,479,034 +0.14(+5.72%)
Mar 12, 2003 2.411 2.466 2.398 2.459 8,302,457 +0.04(+1.57%)
Mar 11, 2003 2.459 2.481 2.417 2.421 7,214,819 -0.05(-2.10%)
Mar 10, 2003 2.533 2.558 2.466 2.473 6,209,563 -0.09(-3.39%)
Mar 07, 2003 2.506 2.580 2.485 2.560 7,664,451 +0.03(+1.27%)
Mar 06, 2003 2.511 2.546 2.485 2.528 8,725,186 +0.01(+0.38%)
Mar 05, 2003 2.502 2.552 2.487 2.518 7,670,248 +0.02(+0.90%)
Mar 04, 2003 2.548 2.554 2.496 2.496 8,952,901 -0.06(-2.31%)
Mar 03, 2003 2.597 2.619 2.549 2.555 6,876,974 -0.02(-0.87%)
Feb 28, 2003 2.569 2.611 2.552 2.577 9,250,172 +0.02(+0.82%)
Feb 27, 2003 2.480 2.567 2.480 2.556 6,882,770 +0.06(+2.24%)
Feb 26, 2003 2.581 2.584 2.482 2.501 14,122,431 -0.08(-3.12%)
Feb 25, 2003 2.548 2.590 2.523 2.581 13,501,392 +0.02(+0.92%)
Feb 24, 2003 2.550 2.608 2.537 2.558 8,035,419 -0.05(-1.87%)
Feb 21, 2003 2.598 2.628 2.538 2.606 9,830,636 +0.02(+0.91%)
Feb 20, 2003 2.611 2.626 2.580 2.583 11,514,066 -0.01(-0.54%)
Feb 19, 2003 2.611 2.622 2.574 2.597 13,040,995 -0.01(-0.49%)
Feb 18, 2003 2.589 2.628 2.566 2.610 16,907,998 +0.03(+1.00%)
Feb 14, 2003 2.514 2.594 2.513 2.584 13,929,495 +0.08(+3.13%)
Feb 13, 2003 2.512 2.536 2.465 2.505 9,094,498 -0.01(-0.45%)
Feb 12, 2003 2.509 2.542 2.509 2.517 12,913,475 -0.00(-0.17%)
Feb 11, 2003 2.533 2.564 2.495 2.521 10,528,684 -0.01(-0.57%)
Feb 10, 2003 2.496 2.562 2.494 2.536 8,697,861 +0.04(+1.59%)
Feb 07, 2003 2.539 2.575 2.486 2.496 10,394,540 -0.03(-1.00%)
Feb 06, 2003 2.542 2.582 2.496 2.521 10,699,263 -0.02(-0.93%)
Feb 05, 2003 2.549 2.635 2.500 2.545 18,982,270 +0.01(+0.23%)
Feb 04, 2003 2.453 2.582 2.352 2.539 41,726,380 +0.16(+6.80%)
Feb 03, 2003 2.318 2.410 2.311 2.377 9,506,040 +0.05(+2.24%)
Jan 31, 2003 2.267 2.378 2.254 2.325 8,279,694 +0.04(+1.74%)
Jan 30, 2003 2.339 2.344 2.270 2.285 7,746,395 -0.05(-2.29%)
Jan 29, 2003 2.298 2.356 2.245 2.339 6,664,992 +0.03(+1.40%)
Jan 28, 2003 2.320 2.321 2.281 2.307 8,579,449 +0.01(+0.40%)
Jan 27, 2003 2.305 2.363 2.284 2.298 6,602,060 -0.01(-0.46%)
Jan 24, 2003 2.394 2.394 2.295 2.308 9,103,606 -0.11(-4.42%)
Jan 23, 2003 2.312 2.433 2.304 2.415 10,305,938 +0.10(+4.17%)
Jan 22, 2003 2.409 2.425 2.310 2.319 11,287,180 -0.10(-4.02%)
Jan 21, 2003 2.473 2.502 2.410 2.416 9,275,841 -0.05(-2.00%)
Jan 17, 2003 2.516 2.546 2.464 2.465 12,039,051 -0.06(-2.55%)
Jan 16, 2003 2.538 2.585 2.527 2.530 7,027,679 +0.00(+0.06%)
Jan 15, 2003 2.569 2.576 2.517 2.528 5,688,719 -0.04(-1.71%)
Jan 14, 2003 2.538 2.572 2.523 2.572 6,382,626 +0.03(+0.99%)
Jan 13, 2003 2.555 2.575 2.508 2.547 4,600,658 +0.00(+0.10%)
Jan 10, 2003 2.524 2.570 2.506 2.544 8,103,319 -0.03(-1.02%)
Jan 09, 2003 2.531 2.603 2.522 2.570 7,117,937 +0.06(+2.33%)
Jan 08, 2003 2.559 2.570 2.502 2.512 7,611,456 -0.06(-2.52%)
Jan 07, 2003 2.575 2.581 2.525 2.577 8,051,980 -0.00(-0.12%)
Jan 06, 2003 2.560 2.589 2.549 2.580 10,433,458 +0.02(+0.94%)
Jan 03, 2003 2.567 2.580 2.523 2.556 6,361,097 -0.02(-0.77%)
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.