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 (%)
Sep 30, 2003 4.041 4.068 3.957 3.993 8,896,486 -0.05(-1.33%)
Sep 29, 2003 4.064 4.064 3.985 4.046 7,790,755 +0.04(+0.91%)
Sep 26, 2003 4.065 4.093 4.005 4.010 8,105,473 -0.08(-2.02%)
Sep 25, 2003 4.128 4.187 4.034 4.093 8,665,252 -0.05(-1.23%)
Sep 24, 2003 4.317 4.351 4.147 4.144 8,469,244 -0.17(-4.02%)
Sep 23, 2003 4.277 4.339 4.269 4.317 5,866,869 +0.05(+1.12%)
Sep 22, 2003 4.326 4.329 4.226 4.269 6,897,180 -0.05(-1.25%)
Sep 19, 2003 4.386 4.395 4.262 4.323 7,676,434 -0.05(-1.08%)
Sep 18, 2003 4.404 4.409 4.302 4.371 7,789,298 +0.03(+0.68%)
Sep 17, 2003 4.348 4.412 4.321 4.341 6,396,515 -0.03(-0.63%)
Sep 16, 2003 4.305 4.389 4.299 4.368 6,057,130 +0.06(+1.38%)
Sep 15, 2003 4.322 4.347 4.277 4.309 5,467,624 +0.00(+0.00%)
Sep 12, 2003 4.262 4.329 4.227 4.309 6,178,920 +0.03(+0.79%)
Sep 11, 2003 4.271 4.333 4.254 4.275 8,531,414 -0.01(-0.21%)
Sep 10, 2003 4.400 4.417 4.280 4.284 11,069,392 -0.12(-2.66%)
Sep 09, 2003 4.482 4.492 4.398 4.401 9,709,732 -0.13(-2.77%)
Sep 08, 2003 4.497 4.572 4.485 4.527 8,727,662 +0.02(+0.41%)
Sep 05, 2003 4.626 4.628 4.509 4.509 8,976,906 -0.14(-2.94%)
Sep 04, 2003 4.593 4.667 4.585 4.645 13,411,122 +0.04(+0.85%)
Sep 03, 2003 4.625 4.647 4.562 4.606 12,769,382 -0.01(-0.29%)
Sep 02, 2003 4.595 4.662 4.568 4.619 12,359,496 +0.04(+0.81%)
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%)
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.