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 (%)
Oct 31, 2002 3.502 3.572 3.458 3.552 13,758,916 +0.07(+1.92%)
Oct 30, 2002 3.452 3.523 3.426 3.485 10,266,308 +0.04(+1.12%)
Oct 29, 2002 3.499 3.517 3.395 3.447 17,192,020 -0.05(-1.52%)
Oct 28, 2002 3.482 3.575 3.462 3.500 15,832,359 -0.01(-0.25%)
Oct 25, 2002 3.399 3.516 3.389 3.509 12,369,444 +0.11(+3.22%)
Oct 24, 2002 3.398 3.469 3.389 3.399 13,488,971 -0.01(-0.38%)
Oct 23, 2002 3.228 3.429 3.228 3.412 12,082,532 +0.16(+4.93%)
Oct 22, 2002 3.434 3.473 3.222 3.252 26,337,030 -0.32(-9.01%)
Oct 21, 2002 3.321 3.522 3.301 3.574 20,200,334 +0.23(+6.96%)
Oct 18, 2002 3.160 3.377 3.139 3.341 19,830,194 +0.21(+6.82%)
Oct 17, 2002 3.001 3.132 2.992 3.128 10,125,274 +0.17(+5.66%)
Oct 16, 2002 2.963 3.030 2.954 2.960 13,595,301 -0.07(-2.42%)
Oct 15, 2002 2.886 3.034 2.875 3.034 14,031,345 +0.22(+7.66%)
Oct 14, 2002 2.765 2.858 2.750 2.818 9,483,980 +0.01(+0.20%)
Oct 11, 2002 2.793 2.853 2.641 2.812 12,476,048 +0.13(+4.96%)
Oct 10, 2002 2.508 2.720 2.500 2.679 15,102,017 +0.19(+7.56%)
Oct 09, 2002 2.640 2.641 2.471 2.491 18,767,332 -0.15(-5.67%)
Oct 08, 2002 2.665 2.717 2.583 2.641 9,867,070 -0.04(-1.47%)
Oct 07, 2002 2.739 2.783 2.657 2.680 8,023,826 -0.08(-2.77%)
Oct 04, 2002 2.832 2.881 2.719 2.757 9,720,240 -0.06(-2.26%)
Oct 03, 2002 2.818 2.890 2.790 2.820 10,294,345 +0.00(+0.09%)
Oct 02, 2002 2.890 2.919 2.796 2.818 11,105,837 -0.10(-3.34%)
Oct 01, 2002 2.761 2.935 2.706 2.915 16,161,924 +0.19(+7.16%)
Sep 30, 2002 2.803 2.803 2.657 2.720 13,081,569 -0.10(-3.62%)
Sep 27, 2002 2.741 2.848 2.733 2.823 17,065,328 +0.08(+2.84%)
Sep 26, 2002 2.690 2.761 2.689 2.745 12,525,946 +0.13(+5.15%)
Sep 25, 2002 2.555 2.667 2.546 2.610 12,254,345 +0.09(+3.41%)
Sep 24, 2002 2.609 2.621 2.524 2.524 12,533,399 -0.10(-3.63%)
Sep 23, 2002 2.679 2.689 2.593 2.619 7,193,290 -0.07(-2.45%)
Sep 20, 2002 2.707 2.757 2.548 2.685 10,784,552 -0.01(-0.33%)
Sep 19, 2002 2.663 2.796 2.628 2.694 10,333,264 -0.03(-1.21%)
Sep 18, 2002 2.716 2.766 2.645 2.727 10,190,756 -0.01(-0.24%)
Sep 17, 2002 2.755 2.846 2.725 2.733 6,385,939 -0.03(-1.02%)
Sep 16, 2002 2.749 2.786 2.713 2.761 4,522,465 -0.00(-0.06%)
Sep 13, 2002 2.769 2.785 2.701 2.763 4,951,736 -0.01(-0.35%)
Sep 12, 2002 2.818 2.826 2.753 2.773 6,143,319 -0.05(-1.60%)
Sep 11, 2002 2.840 2.905 2.810 2.818 4,012,741 -0.02(-0.71%)
Sep 10, 2002 2.840 2.848 2.779 2.838 6,205,663 +0.01(+0.31%)
Sep 09, 2002 2.749 2.832 2.697 2.829 6,901,037 +0.07(+2.69%)
Sep 06, 2002 2.694 2.803 2.646 2.755 10,082,033 +0.09(+3.23%)
Sep 05, 2002 2.736 2.749 2.639 2.669 12,724,679 -0.11(-3.97%)
Sep 04, 2002 2.682 2.803 2.679 2.779 10,585,820 +0.14(+5.31%)
Sep 03, 2002 2.833 2.850 2.629 2.639 20,903,632 -0.20(-7.17%)
Aug 30, 2002 2.800 2.927 2.795 2.843 10,489,641 +0.04(+1.52%)
Aug 29, 2002 2.840 2.861 2.752 2.800 15,168,261 -0.08(-2.88%)
Aug 28, 2002 3.019 3.034 2.835 2.883 18,058,992 -0.16(-5.11%)
Aug 27, 2002 3.155 3.192 3.031 3.038 10,835,163 -0.10(-3.18%)
Aug 26, 2002 3.113 3.154 3.033 3.138 4,272,070 +0.05(+1.54%)
Aug 23, 2002 3.166 3.184 3.077 3.091 5,259,614 -0.08(-2.46%)
Aug 22, 2002 3.117 3.170 3.063 3.169 4,517,853 +0.05(+1.65%)
Aug 21, 2002 3.112 3.150 3.051 3.117 5,801,417 +0.04(+1.41%)
Aug 20, 2002 3.118 3.119 3.033 3.074 5,465,186 +0.08(+2.80%)
Aug 16, 2002 3.064 3.064 2.976 2.990 11,320,865 -0.16(-5.09%)
Aug 15, 2002 3.160 3.212 3.096 3.150 7,049,614 -0.01(-0.36%)
Aug 14, 2002 3.090 3.175 2.962 3.162 8,653,146 +0.09(+2.80%)
Aug 13, 2002 3.074 3.165 3.065 3.076 11,377,943 -0.01(-0.41%)
Aug 12, 2002 3.099 3.110 3.007 3.088 3,105,427 +0.09(+2.87%)
Aug 07, 2002 2.979 3.038 2.885 3.002 6,989,589 +0.03(+1.17%)
Aug 06, 2002 2.790 3.037 2.789 2.968 7,199,086 +0.19(+7.03%)
Aug 05, 2002 2.890 2.923 2.766 2.773 9,346,226 -0.10(-3.53%)
Aug 02, 2002 2.979 3.019 2.801 2.874 8,791,439 -0.11(-3.54%)
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.