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 )

106.00 +0.07 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 30, 2002 2.792 2.918 2.787 2.835 10,519,176 +0.04(+1.52%)
Aug 29, 2002 2.832 2.853 2.744 2.792 15,210,968 -0.08(-2.88%)
Aug 28, 2002 3.011 3.025 2.827 2.875 18,109,838 -0.15(-5.11%)
Aug 27, 2002 3.146 3.183 3.023 3.030 10,865,670 -0.10(-3.18%)
Aug 26, 2002 3.105 3.146 3.024 3.129 4,284,099 +0.05(+1.54%)
Aug 23, 2002 3.158 3.175 3.068 3.082 5,274,422 -0.08(-2.46%)
Aug 22, 2002 3.108 3.162 3.055 3.160 4,530,573 +0.05(+1.65%)
Aug 21, 2002 3.103 3.142 3.043 3.109 5,817,751 +0.04(+1.41%)
Aug 20, 2002 3.109 3.110 3.024 3.065 5,480,574 +0.08(+2.80%)
Aug 16, 2002 3.056 3.056 2.968 2.982 11,352,740 -0.16(-5.09%)
Aug 15, 2002 3.151 3.203 3.087 3.142 7,069,463 -0.01(-0.36%)
Aug 14, 2002 3.081 3.166 2.954 3.153 8,677,509 +0.09(+2.80%)
Aug 13, 2002 3.065 3.156 3.056 3.067 11,409,978 -0.01(-0.41%)
Aug 12, 2002 3.090 3.101 2.999 3.080 3,114,171 +0.09(+2.87%)
Aug 07, 2002 2.971 3.030 2.877 2.994 7,009,268 +0.03(+1.17%)
Aug 06, 2002 2.782 3.028 2.781 2.959 7,219,355 +0.19(+7.03%)
Aug 05, 2002 2.881 2.914 2.758 2.765 9,372,541 -0.10(-3.53%)
Aug 02, 2002 2.971 3.011 2.793 2.866 8,816,192 -0.11(-3.54%)
Aug 01, 2002 3.066 3.125 2.951 2.971 9,534,465 -0.11(-3.49%)
Jul 31, 2002 3.146 3.155 3.018 3.079 7,249,249 -0.07(-2.17%)
Jul 30, 2002 3.187 3.197 3.085 3.147 8,390,197 -0.04(-1.28%)
Jul 29, 2002 3.004 3.208 2.979 3.188 6,815,507 +0.19(+6.46%)
Jul 26, 2002 2.910 3.007 2.898 2.995 7,560,635 +0.06(+1.91%)
Jul 25, 2002 2.970 3.064 2.802 2.938 10,145,877 -0.03(-0.89%)
Jul 24, 2002 2.719 2.981 2.698 2.965 10,919,462 +0.23(+8.46%)
Jul 23, 2002 2.706 2.864 2.706 2.734 8,560,542 -0.04(-1.30%)
Jul 22, 2002 2.831 2.916 2.708 2.770 10,543,381 -0.08(-2.79%)
Jul 19, 2002 2.870 2.922 2.794 2.849 9,803,510 -0.14(-4.60%)
Jul 17, 2002 3.091 3.155 2.938 2.987 10,515,979 -0.26(-7.92%)
Jul 12, 2002 3.308 3.347 3.216 3.243 12,186,711 -0.06(-1.87%)
Jul 11, 2002 3.283 3.327 3.215 3.305 8,495,655 +0.04(+1.15%)
Jul 10, 2002 3.357 3.389 3.260 3.268 7,175,345 -0.08(-2.30%)
Jul 09, 2002 3.394 3.483 3.390 3.345 5,450,638 -0.05(-1.44%)
Jul 08, 2002 3.525 3.537 3.452 3.394 13,289,460 -0.13(-3.73%)
Jul 05, 2002 3.309 3.526 3.308 3.525 5,799,399 +0.22(+6.53%)
Jul 04, 2002 3.364 3.377 3.196 3.309 10,749,317 +0.00(+0.00%)
Jul 03, 2002 3.364 3.377 3.196 3.309 10,725,236 -0.06(-1.74%)
Jul 02, 2002 3.431 3.477 3.308 3.368 7,048,296 -0.08(-2.28%)
Jul 01, 2002 3.533 3.555 3.430 3.447 7,333,948 -0.12(-3.29%)
Jun 28, 2002 3.557 3.593 3.527 3.564 7,913,556 +0.01(+0.32%)
Jun 27, 2002 3.551 3.553 3.424 3.553 8,170,975 +0.12(+3.36%)
Jun 26, 2002 3.431 3.484 3.332 3.437 8,365,285 +0.02(+0.49%)
Jun 25, 2002 3.504 3.537 3.404 3.420 8,493,164 -0.02(-0.49%)
Jun 21, 2002 3.340 3.463 3.340 3.437 16,971,382 +0.04(+1.33%)
Jun 20, 2002 3.392 3.444 3.315 3.392 18,914,480 +0.02(+0.69%)
Jun 19, 2002 3.361 3.443 3.350 3.369 8,626,026 +0.00(+0.07%)
Jun 18, 2002 3.291 3.394 3.272 3.366 4,694,159 +0.04(+1.16%)
Jun 17, 2002 3.262 3.332 3.202 3.328 8,940,741 +0.13(+4.22%)
Jun 14, 2002 3.252 3.264 3.128 3.193 10,227,836 -0.20(-5.80%)
Jun 12, 2002 3.388 3.458 3.340 3.390 6,855,647 +0.00(+0.05%)
Jun 11, 2002 3.464 3.533 3.386 3.388 6,926,230 -0.04(-1.12%)
Jun 10, 2002 3.420 3.475 3.370 3.427 4,108,738 -0.01(-0.23%)
Jun 07, 2002 3.355 3.483 3.337 3.435 7,196,935 +0.10(+3.01%)
Jun 06, 2002 3.471 3.500 3.334 3.334 6,466,197 -0.12(-3.46%)
Jun 05, 2002 3.347 3.492 3.307 3.454 7,823,044 -0.10(-2.76%)
May 31, 2002 3.565 3.628 3.514 3.552 9,040,387 -0.24(-6.35%)
May 24, 2002 3.800 3.826 3.774 3.793 5,833,030 -0.01(-0.21%)
May 23, 2002 3.795 3.827 3.726 3.801 9,518,688 +0.02(+0.48%)
May 22, 2002 3.691 3.793 3.688 3.782 7,320,247 +0.09(+2.48%)
May 21, 2002 3.778 3.834 3.680 3.691 11,530,293 -0.08(-2.06%)
May 20, 2002 3.766 3.782 3.729 3.769 9,184,874 -0.01(-0.38%)
May 17, 2002 3.827 3.861 3.712 3.783 12,627,645 -0.02(-0.55%)
May 16, 2002 3.848 3.848 3.750 3.804 10,099,127 -0.04(-1.09%)
May 15, 2002 3.735 3.880 3.698 3.846 10,406,784 +0.11(+3.05%)
May 14, 2002 3.677 3.748 3.651 3.732 9,323,133 +0.10(+2.83%)
May 13, 2002 3.662 3.688 3.589 3.629 12,109,485 -0.04(-1.21%)
May 10, 2002 3.747 3.747 3.661 3.673 11,089,359 -0.05(-1.24%)
May 09, 2002 3.760 3.768 3.694 3.719 11,292,388 -0.05(-1.40%)
May 08, 2002 3.703 3.785 3.654 3.772 13,361,289 +0.10(+2.59%)
May 07, 2002 3.610 3.704 3.592 3.677 13,445,988 +0.08(+2.20%)
May 06, 2002 3.618 3.701 3.590 3.598 9,473,848 -0.04(-1.03%)
May 03, 2002 3.618 3.714 3.580 3.635 14,340,311 -0.01(-0.19%)
May 02, 2002 3.662 3.709 3.610 3.642 20,685,274 -0.01(-0.37%)
May 01, 2002 3.832 3.833 3.562 3.656 45,076,132 -0.17(-4.44%)
Apr 30, 2002 3.856 3.918 3.787 3.825 19,915,508 -0.01(-0.18%)
Apr 29, 2002 3.859 3.898 3.830 3.832 14,874,663 -0.04(-0.97%)
Apr 26, 2002 3.913 3.957 3.853 3.870 9,106,403 -0.04(-1.01%)
Apr 25, 2002 3.832 3.928 3.774 3.909 10,424,222 +0.09(+2.31%)
Apr 24, 2002 3.884 3.947 3.816 3.821 5,055,791 -0.04(-1.07%)
Apr 23, 2002 3.787 3.934 3.779 3.862 9,932,219 +0.06(+1.65%)
Apr 22, 2002 3.851 3.875 3.772 3.800 6,648,882 -0.06(-1.68%)
Apr 19, 2002 3.846 3.904 3.822 3.864 6,491,940 +0.02(+0.56%)
Apr 18, 2002 3.922 3.927 3.771 3.843 10,801,631 -0.06(-1.52%)
Apr 17, 2002 4.017 4.022 3.854 3.902 10,616,040 -0.10(-2.47%)
Apr 16, 2002 3.916 4.033 3.916 4.001 6,088,373 +0.09(+2.20%)
Apr 15, 2002 4.009 4.038 3.895 3.915 10,054,286 -0.09(-2.27%)
Apr 12, 2002 4.021 4.026 3.945 4.006 11,647,377 +0.00(+0.05%)
Apr 11, 2002 4.118 4.128 3.941 4.004 17,834,150 -0.14(-3.27%)
Apr 10, 2002 4.047 4.146 4.036 4.139 14,329,101 +0.11(+2.68%)
Apr 09, 2002 3.988 4.050 3.931 4.031 12,301,304 +0.07(+1.89%)
Apr 08, 2002 3.948 3.995 3.941 3.956 9,994,498 -0.04(-1.07%)
Apr 05, 2002 3.945 4.052 3.939 3.999 8,651,768 +0.05(+1.38%)
Apr 04, 2002 3.813 3.948 3.803 3.945 9,813,890 +0.12(+3.19%)
Apr 03, 2002 3.802 3.910 3.777 3.823 8,817,429 -0.09(-2.30%)
Apr 02, 2002 3.980 3.980 3.879 3.913 7,110,991 -0.07(-1.71%)
Apr 01, 2002 3.934 3.993 3.842 3.980 11,536,521 +0.06(+1.58%)
Mar 29, 2002 3.907 3.987 3.887 3.918 8,027,734 +0.00(+0.00%)
Mar 28, 2002 3.907 3.987 3.887 3.918 8,022,752 +0.01(+0.34%)
Mar 27, 2002 3.803 3.931 3.803 3.905 7,061,168 +0.09(+2.46%)
Mar 26, 2002 3.746 3.873 3.720 3.811 9,521,179 +0.07(+1.98%)
Mar 25, 2002 3.878 3.878 3.729 3.737 5,987,481 -0.12(-3.20%)
Mar 22, 2002 3.867 3.892 3.817 3.861 10,288,454 -0.00(-0.08%)
Mar 21, 2002 3.917 3.937 3.793 3.864 10,564,972 -0.06(-1.61%)
Mar 20, 2002 4.046 4.051 3.913 3.928 6,721,125 -0.13(-3.19%)
Mar 19, 2002 3.953 4.121 3.935 4.057 13,583,001 +0.14(+3.57%)
Mar 18, 2002 3.938 3.952 3.898 3.917 8,174,712 +0.01(+0.15%)
Mar 15, 2002 3.961 3.971 3.878 3.911 9,103,912 -0.01(-0.35%)
Mar 14, 2002 3.907 4.003 3.880 3.925 6,531,798 +0.01(+0.33%)
Mar 13, 2002 3.991 4.010 3.901 3.913 9,132,560 -0.10(-2.53%)
Mar 12, 2002 4.022 4.049 3.931 4.014 8,757,642 -0.08(-1.87%)
Mar 11, 2002 4.003 4.100 3.988 4.091 6,235,351 +0.05(+1.24%)
Mar 08, 2002 4.076 4.113 4.018 4.040 9,047,861 +0.03(+0.71%)
Mar 07, 2002 4.137 4.148 3.966 4.012 12,247,744 -0.08(-1.91%)
Mar 06, 2002 3.945 4.107 3.926 4.090 10,493,974 +0.13(+3.20%)
Mar 05, 2002 4.197 4.234 3.918 3.963 28,157,480 -0.28(-6.50%)
Mar 04, 2002 3.961 4.253 3.955 4.239 20,263,024 +0.29(+7.27%)
Mar 01, 2002 3.859 3.977 3.841 3.952 8,461,195 +0.10(+2.64%)
Feb 28, 2002 3.852 3.906 3.796 3.850 7,773,637 -0.01(-0.36%)
Feb 27, 2002 3.843 3.883 3.840 3.864 12,019,804 +0.03(+0.67%)
Feb 26, 2002 3.782 3.855 3.759 3.838 9,775,277 +0.04(+1.17%)
Feb 25, 2002 3.654 3.800 3.648 3.794 14,208,280 +0.14(+3.76%)
Feb 22, 2002 3.591 3.682 3.591 3.656 6,985,187 +0.06(+1.59%)
Feb 21, 2002 3.613 3.657 3.590 3.599 7,292,845 -0.04(-1.19%)
Feb 20, 2002 3.533 3.657 3.521 3.642 7,264,196 +0.11(+3.20%)
Feb 19, 2002 3.503 3.550 3.477 3.529 6,647,636 +0.02(+0.46%)
Feb 18, 2002 3.607 3.608 3.500 3.513 5,491,742 +0.00(+0.00%)
Feb 15, 2002 3.607 3.608 3.500 3.513 5,491,742 -0.09(-2.57%)
Feb 14, 2002 3.640 3.651 3.581 3.606 5,055,791 -0.05(-1.35%)
Feb 13, 2002 3.576 3.658 3.549 3.655 4,216,273 +0.07(+2.03%)
Feb 12, 2002 3.550 3.629 3.511 3.582 4,396,881 -0.03(-0.70%)
Feb 11, 2002 3.471 3.609 3.460 3.607 5,195,295 +0.12(+3.53%)
Feb 08, 2002 3.470 3.506 3.413 3.484 10,654,653 +0.00(+0.06%)
Feb 07, 2002 3.509 3.615 3.453 3.482 8,528,456 -0.03(-0.82%)
Feb 06, 2002 3.547 3.632 3.505 3.511 6,878,068 -0.04(-1.15%)
Feb 05, 2002 3.422 3.680 3.422 3.552 16,302,093 +0.16(+4.70%)
Feb 04, 2002 3.363 3.428 3.313 3.392 6,718,634 +0.00(+0.11%)
Feb 01, 2002 3.520 3.586 3.377 3.389 6,692,477 -0.16(-4.44%)
Jan 31, 2002 3.465 3.559 3.420 3.546 4,253,640 +0.06(+1.64%)
Jan 30, 2002 3.438 3.499 3.389 3.489 5,593,880 +0.06(+1.75%)
Jan 29, 2002 3.484 3.545 3.372 3.429 4,910,059 -0.05(-1.40%)
Jan 28, 2002 3.421 3.489 3.407 3.477 2,432,609 +0.06(+1.71%)
Jan 25, 2002 3.364 3.461 3.362 3.419 3,468,928 +0.05(+1.46%)
Jan 24, 2002 3.386 3.403 3.333 3.370 4,883,901 -0.03(-0.79%)
Jan 23, 2002 3.346 3.412 3.271 3.397 5,081,948 +0.06(+1.78%)
Jan 22, 2002 3.318 3.383 3.315 3.337 3,420,350 +0.03(+0.96%)
Jan 21, 2002 3.371 3.406 3.271 3.306 4,414,319 +0.00(+0.00%)
Jan 18, 2002 3.371 3.406 3.271 3.306 4,371,970 -0.09(-2.74%)
Jan 17, 2002 3.332 3.436 3.302 3.399 5,062,019 +0.06(+1.86%)
Jan 16, 2002 3.315 3.465 3.288 3.337 11,689,727 +0.01(+0.37%)
Jan 15, 2002 3.315 3.401 3.298 3.324 4,561,297 +0.01(+0.18%)
Jan 14, 2002 3.314 3.372 3.297 3.318 3,777,830 -0.02(-0.62%)
Jan 11, 2002 3.374 3.394 3.303 3.339 4,332,112 -0.03(-0.94%)
Jan 10, 2002 3.382 3.386 3.272 3.371 7,650,325 -0.14(-4.02%)
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.