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 )

108.54 +1.49 (+1.39%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 9, 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 (%)
Jun 30, 2003 3.607 3.697 3.607 3.636 5,847,705 +0.00(+0.13%)
Jun 27, 2003 3.708 3.713 3.581 3.632 7,669,420 -0.09(-2.38%)
Jun 26, 2003 3.611 3.743 3.608 3.720 7,090,611 +0.08(+2.11%)
Jun 25, 2003 3.666 3.720 3.610 3.643 7,469,031 -0.02(-0.59%)
Jun 24, 2003 3.656 3.719 3.638 3.665 6,327,975 -0.01(-0.18%)
Jun 23, 2003 3.678 3.686 3.611 3.671 7,594,895 -0.02(-0.57%)
Jun 20, 2003 3.713 3.746 3.632 3.692 7,984,079 +0.02(+0.68%)
Jun 19, 2003 3.738 3.747 3.647 3.667 10,574,227 -0.10(-2.54%)
Jun 18, 2003 3.791 3.819 3.732 3.763 9,980,514 -0.06(-1.64%)
Jun 17, 2003 3.786 3.826 3.724 3.826 10,999,846 +0.03(+0.86%)
Jun 16, 2003 3.760 3.805 3.758 3.793 17,416,422 +0.03(+0.84%)
Jun 13, 2003 3.893 3.893 3.719 3.761 15,048,193 -0.13(-3.27%)
Jun 12, 2003 3.848 3.892 3.825 3.889 11,839,491 +0.06(+1.54%)
Jun 11, 2003 3.688 3.838 3.681 3.830 9,949,876 +0.11(+3.09%)
Jun 10, 2003 3.671 3.717 3.655 3.715 8,929,715 +0.04(+1.06%)
Jun 09, 2003 3.694 3.720 3.666 3.676 8,993,368 -0.02(-0.49%)
Jun 06, 2003 3.719 3.817 3.671 3.694 17,160,554 -0.01(-0.29%)
Jun 05, 2003 3.590 3.708 3.556 3.705 15,969,815 +0.09(+2.42%)
Jun 04, 2003 3.553 3.635 3.520 3.617 10,109,690 +0.08(+2.14%)
Jun 03, 2003 3.518 3.559 3.499 3.541 9,386,800 +0.02(+0.50%)
Jun 02, 2003 3.560 3.608 3.522 3.524 10,604,865 -0.02(-0.48%)
May 30, 2003 3.424 3.557 3.424 3.541 20,937,300 +0.12(+3.40%)
May 29, 2003 3.429 3.484 3.402 3.424 11,345,972 +0.01(+0.20%)
May 28, 2003 3.414 3.444 3.384 3.417 7,520,370 -0.00(-0.03%)
May 27, 2003 3.317 3.421 3.290 3.418 9,019,973 +0.10(+3.13%)
May 23, 2003 3.320 3.339 3.282 3.315 6,491,101 -0.01(-0.35%)
May 22, 2003 3.252 3.341 3.237 3.327 11,907,391 +0.09(+2.72%)
May 21, 2003 3.188 3.242 3.186 3.239 6,807,417 +0.03(+1.07%)
May 20, 2003 3.215 3.249 3.175 3.204 6,958,123 -0.01(-0.23%)
May 19, 2003 3.288 3.299 3.210 3.212 10,231,413 -0.09(-2.68%)
May 16, 2003 3.330 3.344 3.253 3.300 15,163,293 -0.05(-1.51%)
May 15, 2003 3.289 3.357 3.282 3.351 10,710,856 +0.03(+0.84%)
May 14, 2003 3.329 3.349 3.301 3.323 8,239,119 -0.01(-0.19%)
May 13, 2003 3.340 3.352 3.314 3.329 7,467,375 -0.02(-0.54%)
May 12, 2003 3.269 3.354 3.240 3.348 7,929,428 +0.08(+2.40%)
May 09, 2003 3.255 3.276 3.226 3.269 10,493,078 +0.02(+0.66%)
May 08, 2003 3.268 3.298 3.242 3.248 9,726,302 -0.02(-0.75%)
May 07, 2003 3.263 3.307 3.242 3.272 16,473,271 +0.01(+0.16%)
May 06, 2003 3.167 3.293 3.167 3.267 11,776,559 +0.09(+2.72%)
May 05, 2003 3.190 3.212 3.175 3.181 6,587,155 -0.00(-0.05%)
May 02, 2003 3.108 3.217 3.087 3.182 8,738,435 +0.06(+2.03%)
May 01, 2003 3.126 3.146 3.065 3.119 8,177,844 -0.01(-0.36%)
Apr 30, 2003 3.140 3.158 3.117 3.130 9,604,578 -0.02(-0.56%)
Apr 29, 2003 3.126 3.180 3.108 3.148 9,403,361 +0.00(+0.03%)
Apr 28, 2003 3.089 3.155 3.089 3.147 11,243,293 +0.05(+1.72%)
Apr 25, 2003 3.143 3.160 3.089 3.094 10,894,683 -0.07(-2.24%)
Apr 24, 2003 3.156 3.172 3.094 3.165 10,344,857 -0.01(-0.22%)
Apr 23, 2003 3.153 3.172 3.133 3.172 17,006,536 +0.01(+0.25%)
Apr 22, 2003 3.110 3.179 3.102 3.164 29,614,460 +0.09(+3.06%)
Apr 21, 2003 3.065 3.098 3.054 3.070 12,571,489 -0.01(-0.42%)
Apr 17, 2003 3.022 3.094 3.011 3.082 10,984,941 +0.06(+1.90%)
Apr 16, 2003 3.034 3.071 3.003 3.025 12,874,556 -0.00(-0.02%)
Apr 15, 2003 2.955 3.033 2.941 3.026 12,455,562 +0.06(+2.12%)
Apr 14, 2003 2.877 2.972 2.866 2.963 10,516,263 +0.07(+2.51%)
Apr 11, 2003 2.908 2.941 2.834 2.890 8,610,915 +0.01(+0.34%)
Apr 10, 2003 2.914 2.917 2.870 2.881 10,989,909 -0.02(-0.80%)
Apr 09, 2003 2.903 2.958 2.896 2.904 9,939,111 +0.00(+0.00%)
Apr 08, 2003 2.896 2.927 2.885 2.904 8,177,016 +0.01(+0.46%)
Apr 07, 2003 2.963 3.001 2.887 2.890 16,277,851 -0.06(-1.89%)
Apr 04, 2003 2.949 2.976 2.924 2.946 11,548,016 +0.02(+0.57%)
Apr 03, 2003 2.927 2.947 2.873 2.929 16,087,399 +0.02(+0.76%)
Apr 02, 2003 2.756 2.920 2.754 2.907 18,184,028 +0.19(+7.06%)
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.