Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paccar Inc (NQ: PCAR )

106.16 -1.92 (-1.78%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 16, 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 (%)
Apr 30, 2003 3.132 3.149 3.108 3.121 9,631,612 -0.02(-0.56%)
Apr 29, 2003 3.118 3.171 3.100 3.139 9,429,829 +0.00(+0.03%)
Apr 28, 2003 3.081 3.146 3.080 3.138 11,274,940 +0.05(+1.72%)
Apr 25, 2003 3.134 3.151 3.080 3.085 10,925,349 -0.07(-2.24%)
Apr 24, 2003 3.147 3.163 3.086 3.156 10,373,974 -0.01(-0.22%)
Apr 23, 2003 3.144 3.163 3.124 3.163 17,054,406 +0.01(+0.25%)
Apr 22, 2003 3.102 3.170 3.094 3.155 29,697,816 +0.09(+3.06%)
Apr 21, 2003 3.056 3.089 3.045 3.061 12,606,874 -0.01(-0.42%)
Apr 17, 2003 3.014 3.086 3.003 3.074 11,015,860 +0.06(+1.90%)
Apr 16, 2003 3.025 3.062 2.995 3.017 12,910,794 -0.00(-0.02%)
Apr 15, 2003 2.946 3.025 2.933 3.017 12,490,620 +0.06(+2.12%)
Apr 14, 2003 2.869 2.964 2.858 2.954 10,545,864 +0.07(+2.51%)
Apr 11, 2003 2.900 2.933 2.826 2.882 8,635,152 +0.01(+0.34%)
Apr 10, 2003 2.906 2.909 2.862 2.873 11,020,843 -0.02(-0.80%)
Apr 09, 2003 2.895 2.950 2.888 2.896 9,967,087 +0.00(+0.00%)
Apr 08, 2003 2.888 2.919 2.877 2.896 8,200,031 +0.01(+0.46%)
Apr 07, 2003 2.954 2.992 2.878 2.882 16,323,668 -0.06(-1.89%)
Apr 04, 2003 2.941 2.967 2.916 2.938 11,580,521 +0.02(+0.57%)
Apr 03, 2003 2.919 2.939 2.865 2.921 16,132,680 +0.02(+0.76%)
Apr 02, 2003 2.748 2.912 2.746 2.899 18,235,210 +0.19(+7.05%)
Apr 01, 2003 2.720 2.732 2.663 2.708 7,592,191 +0.02(+0.66%)
Mar 31, 2003 2.730 2.734 2.670 2.691 11,528,522 -0.07(-2.65%)
Mar 28, 2003 2.738 2.778 2.716 2.764 8,236,959 +0.00(+0.16%)
Mar 27, 2003 2.740 2.779 2.700 2.760 6,466,856 +0.00(+0.12%)
Mar 26, 2003 2.799 2.799 2.741 2.756 7,920,906 -0.05(-1.77%)
Mar 25, 2003 2.721 2.812 2.721 2.806 14,488,131 +0.07(+2.66%)
Mar 24, 2003 2.759 2.772 2.695 2.733 11,591,830 -0.07(-2.59%)
Mar 21, 2003 2.757 2.833 2.741 2.806 14,251,148 +0.08(+3.11%)
Mar 20, 2003 2.714 2.741 2.638 2.722 20,494,666 -0.03(-0.99%)
Mar 19, 2003 2.745 2.777 2.701 2.749 15,963,199 -0.00(-0.10%)
Mar 18, 2003 2.701 2.770 2.700 2.752 14,988,769 +0.01(+0.49%)
Mar 17, 2003 2.605 2.756 2.570 2.738 26,397,832 +0.15(+5.64%)
Mar 14, 2003 2.596 2.617 2.564 2.592 19,509,092 -0.00(-0.02%)
Mar 13, 2003 2.483 2.606 2.479 2.593 13,516,974 +0.14(+5.72%)
Mar 12, 2003 2.404 2.459 2.391 2.452 8,325,826 +0.04(+1.57%)
Mar 11, 2003 2.452 2.474 2.410 2.414 7,235,126 -0.05(-2.10%)
Mar 10, 2003 2.526 2.550 2.459 2.466 6,227,042 -0.09(-3.39%)
Mar 07, 2003 2.499 2.572 2.478 2.553 7,686,024 +0.03(+1.27%)
Mar 06, 2003 2.504 2.539 2.478 2.521 8,749,745 +0.01(+0.38%)
Mar 05, 2003 2.495 2.545 2.480 2.511 7,691,837 +0.02(+0.90%)
Mar 04, 2003 2.541 2.547 2.489 2.489 8,978,100 -0.06(-2.31%)
Mar 03, 2003 2.589 2.611 2.542 2.548 6,896,330 -0.02(-0.87%)
Feb 28, 2003 2.562 2.604 2.544 2.570 9,276,208 +0.02(+0.82%)
Feb 27, 2003 2.473 2.559 2.473 2.549 6,902,143 +0.06(+2.24%)
Feb 26, 2003 2.574 2.577 2.475 2.494 14,162,181 -0.08(-3.12%)
Feb 25, 2003 2.541 2.582 2.516 2.574 13,539,394 +0.02(+0.92%)
Feb 24, 2003 2.543 2.601 2.530 2.550 8,058,036 -0.05(-1.87%)
Feb 21, 2003 2.591 2.621 2.531 2.599 9,858,306 +0.02(+0.91%)
Feb 20, 2003 2.604 2.619 2.573 2.576 11,546,475 -0.01(-0.54%)
Feb 19, 2003 2.604 2.615 2.566 2.589 13,077,701 -0.01(-0.49%)
Feb 18, 2003 2.582 2.620 2.558 2.602 16,955,590 +0.03(+1.00%)
Feb 14, 2003 2.507 2.586 2.506 2.577 13,968,702 +0.08(+3.13%)
Feb 13, 2003 2.505 2.528 2.458 2.498 9,120,096 -0.01(-0.45%)
Feb 12, 2003 2.502 2.535 2.502 2.510 12,949,822 -0.00(-0.17%)
Feb 11, 2003 2.526 2.557 2.488 2.514 10,558,319 -0.01(-0.57%)
Feb 10, 2003 2.489 2.555 2.487 2.528 8,722,343 +0.04(+1.59%)
Feb 07, 2003 2.532 2.568 2.479 2.489 10,423,797 -0.03(-1.00%)
Feb 06, 2003 2.535 2.574 2.489 2.514 10,729,378 -0.02(-0.93%)
Feb 05, 2003 2.542 2.627 2.493 2.538 19,035,698 +0.01(+0.23%)
Feb 04, 2003 2.447 2.574 2.345 2.532 41,843,828 +0.16(+6.80%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.