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 )

111.19 -2.57 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2009 10.43 10.69 10.14 10.50 13,805,289 +0.26(+2.55%)
Mar 30, 2009 10.82 10.82 10.12 10.24 12,416,445 -0.93(-8.35%)
Mar 26, 2009 10.87 11.17 10.81 11.17 13,020,523 +0.52(+4.86%)
Mar 25, 2009 10.82 11.34 10.34 10.65 18,496,724 -0.38(-3.47%)
Mar 24, 2009 11.19 11.47 10.82 11.04 13,897,410 -0.55(-4.78%)
Mar 23, 2009 10.96 11.60 10.43 11.59 15,967,788 +1.30(+12.68%)
Mar 20, 2009 10.80 10.87 10.16 10.29 14,084,766 -0.32(-3.04%)
Mar 19, 2009 10.56 10.81 10.55 10.61 14,035,811 -0.05(-0.46%)
Mar 18, 2009 9.974 10.87 9.839 10.66 18,912,578 +0.64(+6.34%)
Mar 17, 2009 9.611 10.03 9.273 10.02 22,180,446 +0.33(+3.36%)
Mar 16, 2009 9.623 9.941 9.525 9.696 14,161,182 +0.12(+1.28%)
Mar 13, 2009 9.578 9.745 9.277 9.574 10,060,093 +0.02(+0.17%)
Mar 12, 2009 8.991 9.599 8.991 9.558 13,263,065 +0.27(+2.90%)
Mar 11, 2009 9.040 9.431 8.967 9.289 13,170,618 +0.26(+2.89%)
Mar 10, 2009 8.804 9.187 8.559 9.028 18,104,820 +0.51(+6.03%)
Mar 09, 2009 8.461 8.836 8.425 8.514 14,896,308 -0.07(-0.85%)
Mar 06, 2009 8.861 8.991 8.307 8.588 25,249,210 -0.52(-5.73%)
Mar 05, 2009 9.713 9.713 9.024 9.109 13,952,309 -0.66(-6.80%)
Mar 04, 2009 9.631 9.945 9.423 9.774 20,107,688 +0.43(+4.58%)
Mar 02, 2009 10.50 10.50 9.260 9.346 20,839,468 -0.87(-8.54%)
Feb 27, 2009 10.35 10.54 10.08 10.22 18,329,860 -0.14(-1.38%)
Feb 26, 2009 10.75 11.09 10.32 10.36 15,542,476 -0.17(-1.59%)
Feb 25, 2009 10.66 10.80 10.26 10.53 15,298,280 -0.33(-3.00%)
Feb 24, 2009 10.41 10.89 10.19 10.85 15,369,947 +0.54(+5.26%)
Feb 23, 2009 10.94 11.02 10.27 10.31 14,762,230 -0.58(-5.35%)
Feb 20, 2009 10.83 11.05 10.57 10.89 14,875,333 +0.04(+0.41%)
Feb 19, 2009 11.27 11.47 10.81 10.85 10,549,876 -0.28(-2.49%)
Feb 18, 2009 11.22 11.43 10.86 11.13 10,762,345 -0.06(-0.51%)
Feb 17, 2009 11.40 11.52 10.98 11.18 12,403,300 -0.86(-7.11%)
Feb 13, 2009 12.00 12.27 11.87 12.04 9,922,887 +0.02(+0.20%)
Feb 12, 2009 11.47 12.02 11.40 12.02 12,753,113 -0.15(-1.24%)
Feb 11, 2009 12.48 12.51 11.91 12.17 9,668,637 +0.05(+0.44%)
Feb 10, 2009 12.47 12.75 12.00 12.11 17,877,126 -0.53(-4.19%)
Feb 09, 2009 12.45 12.71 12.33 12.64 13,806,547 +0.09(+0.68%)
Feb 06, 2009 11.86 12.67 11.73 12.56 22,687,500 +0.76(+6.46%)
Feb 05, 2009 11.01 12.00 10.89 11.80 13,763,653 +0.57(+5.05%)
Feb 04, 2009 11.19 11.60 11.11 11.23 13,137,761 -0.01(-0.07%)
Feb 03, 2009 10.83 11.28 10.72 11.24 12,482,704 +0.37(+3.41%)
Feb 02, 2009 10.41 11.14 10.37 10.87 13,148,399 +0.11(+1.02%)
Jan 30, 2009 10.93 11.28 10.42 10.76 20,760,080 +0.60(+5.90%)
Jan 29, 2009 10.68 10.82 10.05 10.16 11,968,664 -0.66(-6.14%)
Jan 28, 2009 10.45 10.92 10.40 10.82 9,146,014 +0.53(+5.11%)
Jan 27, 2009 10.33 10.56 10.21 10.30 7,516,722 +0.01(+0.12%)
Jan 26, 2009 10.47 10.66 10.03 10.28 7,718,217 -0.24(-2.25%)
Jan 23, 2009 10.39 10.81 10.19 10.52 10,127,964 -0.08(-0.73%)
Jan 22, 2009 10.73 10.85 10.34 10.60 12,399,475 -0.50(-4.52%)
Jan 21, 2009 10.86 11.12 10.52 11.10 10,511,584 +0.44(+4.13%)
Jan 20, 2009 11.37 11.58 10.63 10.66 9,725,612 -0.71(-6.21%)
Jan 16, 2009 11.70 11.77 10.98 11.36 12,725,308 -0.13(-1.13%)
Jan 15, 2009 11.20 11.71 10.93 11.49 13,351,119 +0.30(+2.66%)
Jan 14, 2009 11.60 11.85 11.07 11.20 10,607,643 -0.66(-5.54%)
Jan 13, 2009 11.86 12.20 11.62 11.85 9,755,836 -0.05(-0.41%)
Jan 12, 2009 11.98 12.44 11.74 11.90 9,226,393 -0.38(-3.09%)
Jan 09, 2009 13.24 13.24 12.20 12.28 11,062,922 -0.76(-5.81%)
Jan 08, 2009 12.68 13.09 12.44 13.04 12,002,495 +0.41(+3.26%)
Jan 07, 2009 12.83 13.12 12.54 12.63 10,222,728 -0.43(-3.31%)
Jan 06, 2009 12.61 13.28 12.54 13.06 14,009,429 +0.55(+4.43%)
Jan 05, 2009 12.44 12.60 12.13 12.50 9,440,357 -0.08(-0.65%)
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.