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 )

107.05 +0.45 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2002 2.803 2.803 2.657 2.720 13,081,557 -0.10(-3.62%)
Sep 27, 2002 2.741 2.848 2.733 2.823 17,065,312 +0.08(+2.85%)
Sep 26, 2002 2.690 2.761 2.689 2.745 12,525,935 +0.13(+5.15%)
Sep 25, 2002 2.555 2.667 2.546 2.610 12,254,334 +0.09(+3.41%)
Sep 24, 2002 2.609 2.621 2.524 2.524 12,533,387 -0.10(-3.63%)
Sep 23, 2002 2.679 2.689 2.593 2.619 7,193,283 -0.07(-2.45%)
Sep 20, 2002 2.707 2.757 2.548 2.685 10,784,542 -0.01(-0.33%)
Sep 19, 2002 2.663 2.796 2.628 2.694 10,333,254 -0.03(-1.21%)
Sep 18, 2002 2.716 2.766 2.645 2.727 10,190,747 -0.01(-0.24%)
Sep 17, 2002 2.755 2.846 2.725 2.733 6,385,933 -0.03(-1.02%)
Sep 16, 2002 2.749 2.786 2.713 2.762 4,522,461 -0.00(-0.06%)
Sep 13, 2002 2.769 2.785 2.701 2.763 4,951,731 -0.01(-0.35%)
Sep 12, 2002 2.818 2.826 2.753 2.773 6,143,314 -0.05(-1.60%)
Sep 11, 2002 2.840 2.905 2.810 2.818 4,012,737 -0.02(-0.71%)
Sep 10, 2002 2.840 2.848 2.779 2.838 6,205,658 +0.01(+0.31%)
Sep 09, 2002 2.749 2.832 2.697 2.829 6,901,030 +0.07(+2.69%)
Sep 06, 2002 2.694 2.803 2.646 2.755 10,082,023 +0.09(+3.23%)
Sep 05, 2002 2.736 2.749 2.639 2.669 12,724,667 -0.11(-3.97%)
Sep 04, 2002 2.682 2.803 2.679 2.779 10,585,810 +0.14(+5.31%)
Sep 03, 2002 2.833 2.850 2.629 2.639 20,903,612 -0.20(-7.17%)
Aug 30, 2002 2.800 2.927 2.795 2.843 10,489,632 +0.04(+1.52%)
Aug 29, 2002 2.840 2.861 2.752 2.800 15,168,247 -0.08(-2.88%)
Aug 28, 2002 3.019 3.034 2.835 2.883 18,058,974 -0.16(-5.11%)
Aug 27, 2002 3.155 3.192 3.031 3.038 10,835,153 -0.10(-3.18%)
Aug 26, 2002 3.113 3.154 3.033 3.138 4,272,066 +0.05(+1.54%)
Aug 23, 2002 3.166 3.184 3.077 3.091 5,259,609 -0.08(-2.46%)
Aug 22, 2002 3.117 3.170 3.063 3.169 4,517,849 +0.05(+1.65%)
Aug 21, 2002 3.112 3.150 3.051 3.117 5,801,411 +0.04(+1.41%)
Aug 20, 2002 3.118 3.119 3.033 3.074 5,465,181 +0.08(+2.80%)
Aug 16, 2002 3.064 3.064 2.976 2.990 11,320,855 -0.16(-5.09%)
Aug 15, 2002 3.160 3.212 3.096 3.150 7,049,608 -0.01(-0.36%)
Aug 14, 2002 3.090 3.175 2.962 3.162 8,653,138 +0.09(+2.80%)
Aug 13, 2002 3.074 3.165 3.065 3.076 11,377,932 -0.01(-0.41%)
Aug 12, 2002 3.099 3.110 3.007 3.088 3,105,424 +0.09(+2.87%)
Aug 07, 2002 2.979 3.038 2.885 3.002 6,989,582 +0.03(+1.17%)
Aug 06, 2002 2.790 3.037 2.789 2.968 7,199,079 +0.19(+7.03%)
Aug 05, 2002 2.890 2.923 2.766 2.773 9,346,217 -0.10(-3.53%)
Aug 02, 2002 2.979 3.019 2.801 2.874 8,791,431 -0.11(-3.54%)
Aug 01, 2002 3.075 3.134 2.960 2.980 9,507,687 -0.11(-3.49%)
Jul 31, 2002 3.155 3.164 3.026 3.088 7,228,889 -0.07(-2.17%)
Jul 30, 2002 3.196 3.206 3.093 3.156 8,366,632 -0.04(-1.28%)
Jul 29, 2002 3.013 3.217 2.988 3.197 6,796,365 +0.19(+6.46%)
Jul 26, 2002 2.918 3.016 2.906 3.003 7,539,400 +0.06(+1.91%)
Jul 25, 2002 2.978 3.072 2.810 2.947 10,117,381 -0.03(-0.89%)
Jul 24, 2002 2.727 2.989 2.706 2.973 10,888,794 +0.23(+8.46%)
Jul 23, 2002 2.714 2.872 2.714 2.741 8,536,499 -0.04(-1.30%)
Jul 22, 2002 2.839 2.924 2.716 2.778 10,513,769 -0.08(-2.79%)
Jul 19, 2002 2.878 2.930 2.802 2.857 9,775,976 -0.14(-4.60%)
Jul 17, 2002 3.100 3.164 2.946 2.995 10,486,444 -0.26(-7.92%)
Jul 12, 2002 3.317 3.356 3.225 3.253 12,152,483 -0.06(-1.87%)
Jul 11, 2002 3.292 3.336 3.224 3.315 8,471,795 +0.04(+1.15%)
Jul 10, 2002 3.367 3.398 3.269 3.277 7,155,192 -0.08(-2.30%)
Jul 09, 2002 3.403 3.493 3.400 3.354 5,435,330 -0.05(-1.44%)
Jul 08, 2002 3.535 3.546 3.462 3.403 13,252,136 -0.13(-3.73%)
Jul 05, 2002 3.318 3.536 3.317 3.535 5,783,111 +0.22(+6.53%)
Jul 04, 2002 3.373 3.386 3.205 3.319 10,719,126 +0.00(+0.00%)
Jul 03, 2002 3.373 3.386 3.205 3.319 10,695,113 -0.06(-1.74%)
Jul 02, 2002 3.440 3.487 3.317 3.377 7,028,501 -0.08(-2.28%)
Jul 01, 2002 3.542 3.565 3.439 3.456 7,313,350 -0.12(-3.29%)
Jun 28, 2002 3.567 3.603 3.537 3.574 7,891,330 +0.01(+0.32%)
Jun 27, 2002 3.561 3.563 3.434 3.563 8,148,026 +0.12(+3.36%)
Jun 26, 2002 3.440 3.493 3.341 3.447 8,341,790 +0.02(+0.49%)
Jun 25, 2002 3.513 3.547 3.414 3.430 8,469,310 -0.02(-0.49%)
Jun 21, 2002 3.349 3.473 3.349 3.447 16,923,716 +0.05(+1.33%)
Jun 20, 2002 3.402 3.454 3.324 3.402 18,861,356 +0.02(+0.69%)
Jun 19, 2002 3.371 3.453 3.360 3.378 8,601,799 +0.00(+0.07%)
Jun 18, 2002 3.300 3.403 3.281 3.376 4,680,975 +0.04(+1.16%)
Jun 17, 2002 3.271 3.341 3.211 3.337 8,915,630 +0.14(+4.22%)
Jun 14, 2002 3.261 3.273 3.137 3.202 10,199,110 -0.20(-5.80%)
Jun 12, 2002 3.398 3.468 3.349 3.399 6,836,393 +0.00(+0.05%)
Jun 11, 2002 3.474 3.542 3.396 3.398 6,906,777 -0.04(-1.12%)
Jun 10, 2002 3.430 3.484 3.379 3.436 4,097,198 -0.01(-0.23%)
Jun 07, 2002 3.365 3.493 3.346 3.444 7,176,722 +0.10(+3.01%)
Jun 06, 2002 3.481 3.510 3.344 3.344 6,448,037 -0.12(-3.46%)
Jun 05, 2002 3.356 3.501 3.316 3.464 7,801,073 -0.10(-2.76%)
May 31, 2002 3.575 3.638 3.524 3.562 9,014,996 -0.24(-6.35%)
May 24, 2002 3.811 3.837 3.785 3.803 5,816,647 -0.01(-0.21%)
May 23, 2002 3.805 3.838 3.737 3.811 9,491,954 +0.02(+0.48%)
May 22, 2002 3.702 3.804 3.698 3.793 7,299,687 +0.09(+2.48%)
May 21, 2002 3.789 3.845 3.691 3.701 11,497,908 -0.08(-2.06%)
May 20, 2002 3.776 3.793 3.740 3.779 9,159,077 -0.01(-0.38%)
May 17, 2002 3.838 3.871 3.723 3.794 12,592,178 -0.02(-0.55%)
May 16, 2002 3.859 3.859 3.761 3.815 10,070,762 -0.04(-1.09%)
May 15, 2002 3.746 3.891 3.708 3.856 10,377,555 +0.11(+3.05%)
May 14, 2002 3.687 3.758 3.662 3.742 9,296,948 +0.10(+2.83%)
May 13, 2002 3.672 3.698 3.599 3.639 12,075,474 -0.04(-1.21%)
May 10, 2002 3.757 3.758 3.671 3.684 11,058,213 -0.05(-1.24%)
May 09, 2002 3.771 3.779 3.705 3.730 11,260,672 -0.05(-1.40%)
May 08, 2002 3.713 3.795 3.664 3.783 13,323,762 +0.10(+2.59%)
May 07, 2002 3.620 3.714 3.602 3.687 13,408,223 +0.08(+2.20%)
May 06, 2002 3.628 3.712 3.600 3.608 9,447,239 -0.04(-1.03%)
May 03, 2002 3.628 3.725 3.590 3.646 14,300,034 -0.01(-0.19%)
May 02, 2002 3.672 3.720 3.620 3.652 20,627,176 -0.01(-0.37%)
May 01, 2002 3.843 3.844 3.573 3.666 44,949,532 -0.17(-4.44%)
Apr 30, 2002 3.867 3.929 3.797 3.836 19,859,572 -0.01(-0.18%)
Apr 29, 2002 3.870 3.909 3.840 3.843 14,832,885 -0.04(-0.97%)
Apr 26, 2002 3.924 3.969 3.863 3.881 9,080,826 -0.04(-1.01%)
Apr 25, 2002 3.842 3.939 3.785 3.920 10,394,944 +0.09(+2.31%)
Apr 24, 2002 3.895 3.958 3.826 3.832 5,041,591 -0.04(-1.07%)
Apr 23, 2002 3.797 3.945 3.789 3.873 9,904,323 +0.06(+1.65%)
Apr 22, 2002 3.862 3.886 3.782 3.810 6,630,208 -0.06(-1.68%)
Apr 19, 2002 3.857 3.915 3.832 3.875 6,473,706 +0.02(+0.56%)
Apr 18, 2002 3.933 3.938 3.782 3.854 10,771,293 -0.06(-1.52%)
Apr 17, 2002 4.028 4.034 3.864 3.913 10,586,224 -0.10(-2.47%)
Apr 16, 2002 3.927 4.045 3.927 4.013 6,071,273 +0.09(+2.20%)
Apr 15, 2002 4.021 4.049 3.906 3.926 10,026,047 -0.09(-2.27%)
Apr 12, 2002 4.032 4.037 3.956 4.017 11,614,664 +0.00(+0.05%)
Apr 11, 2002 4.130 4.139 3.952 4.015 17,784,060 -0.14(-3.27%)
Apr 10, 2002 4.058 4.158 4.047 4.151 14,288,856 +0.11(+2.68%)
Apr 09, 2002 3.999 4.061 3.942 4.043 12,266,754 +0.08(+1.89%)
Apr 08, 2002 3.959 4.007 3.952 3.968 9,966,427 -0.04(-1.07%)
Apr 05, 2002 3.956 4.063 3.950 4.010 8,627,468 +0.05(+1.38%)
Apr 04, 2002 3.824 3.959 3.814 3.956 9,786,326 +0.12(+3.19%)
Apr 03, 2002 3.813 3.921 3.787 3.833 8,792,664 -0.09(-2.30%)
Apr 02, 2002 3.992 3.992 3.890 3.924 7,091,018 -0.07(-1.71%)
Apr 01, 2002 3.945 4.004 3.853 3.992 11,504,119 +0.06(+1.58%)
Mar 29, 2002 3.918 3.999 3.898 3.929 8,005,187 +0.00(+0.00%)
Mar 28, 2002 3.918 3.999 3.898 3.929 8,000,219 +0.01(+0.34%)
Mar 27, 2002 3.814 3.942 3.814 3.916 7,041,335 +0.09(+2.46%)
Mar 26, 2002 3.756 3.884 3.730 3.822 9,494,438 +0.07(+1.98%)
Mar 25, 2002 3.889 3.889 3.740 3.748 5,970,665 -0.12(-3.20%)
Mar 22, 2002 3.878 3.903 3.827 3.872 10,259,557 -0.00(-0.08%)
Mar 21, 2002 3.928 3.948 3.804 3.875 10,535,299 -0.06(-1.61%)
Mar 20, 2002 4.058 4.062 3.924 3.939 6,702,248 -0.13(-3.19%)
Mar 19, 2002 3.964 4.133 3.946 4.068 13,544,851 +0.14(+3.57%)
Mar 18, 2002 3.949 3.963 3.909 3.928 8,151,752 +0.01(+0.15%)
Mar 15, 2002 3.972 3.983 3.889 3.922 9,078,342 -0.01(-0.35%)
Mar 14, 2002 3.918 4.014 3.891 3.936 6,513,452 +0.01(+0.33%)
Mar 13, 2002 4.002 4.021 3.912 3.924 9,106,910 -0.10(-2.53%)
Mar 12, 2002 4.034 4.060 3.942 4.026 8,733,045 -0.08(-1.87%)
Mar 11, 2002 4.014 4.111 3.999 4.102 6,217,838 +0.05(+1.25%)
Mar 08, 2002 4.087 4.125 4.030 4.052 9,022,449 +0.03(+0.71%)
Mar 07, 2002 4.149 4.160 3.977 4.023 12,213,345 -0.08(-1.91%)
Mar 06, 2002 3.956 4.119 3.937 4.102 10,464,500 +0.13(+3.20%)
Mar 05, 2002 4.209 4.246 3.929 3.975 28,078,396 -0.28(-6.50%)
Mar 04, 2002 3.972 4.265 3.966 4.251 20,206,112 +0.29(+7.27%)
Mar 01, 2002 3.870 3.988 3.852 3.963 8,437,430 +0.10(+2.64%)
Feb 28, 2002 3.862 3.917 3.807 3.861 7,751,803 -0.01(-0.36%)
Feb 27, 2002 3.854 3.894 3.851 3.875 11,986,045 +0.03(+0.67%)
Feb 26, 2002 3.793 3.866 3.769 3.849 9,747,822 +0.04(+1.17%)
Feb 25, 2002 3.664 3.811 3.658 3.804 14,168,374 +0.14(+3.76%)
Feb 22, 2002 3.601 3.693 3.601 3.666 6,965,568 +0.06(+1.59%)
Feb 21, 2002 3.623 3.668 3.600 3.609 7,272,362 -0.04(-1.19%)
Feb 20, 2002 3.542 3.667 3.531 3.652 7,243,794 +0.11(+3.20%)
Feb 19, 2002 3.513 3.560 3.487 3.539 6,628,966 +0.02(+0.46%)
Feb 18, 2002 3.618 3.618 3.510 3.523 5,476,318 +0.00(+0.00%)
Feb 15, 2002 3.618 3.618 3.510 3.523 5,476,318 -0.09(-2.57%)
Feb 14, 2002 3.650 3.662 3.591 3.616 5,041,591 -0.05(-1.35%)
Feb 13, 2002 3.586 3.669 3.559 3.665 4,204,431 +0.07(+2.03%)
Feb 12, 2002 3.560 3.639 3.520 3.592 4,384,532 -0.03(-0.70%)
Feb 11, 2002 3.481 3.619 3.469 3.618 5,180,704 +0.12(+3.53%)
Feb 08, 2002 3.480 3.516 3.422 3.494 10,624,728 +0.00(+0.06%)
Feb 07, 2002 3.519 3.625 3.462 3.492 8,504,502 -0.03(-0.82%)
Feb 06, 2002 3.557 3.642 3.515 3.521 6,858,750 -0.04(-1.15%)
Feb 05, 2002 3.432 3.690 3.431 3.562 16,256,306 +0.16(+4.70%)
Feb 04, 2002 3.372 3.438 3.322 3.402 6,699,764 +0.00(+0.11%)
Feb 01, 2002 3.530 3.596 3.386 3.398 6,673,680 -0.16(-4.44%)
Jan 31, 2002 3.475 3.569 3.429 3.556 4,241,693 +0.06(+1.64%)
Jan 30, 2002 3.448 3.509 3.399 3.498 5,578,168 +0.06(+1.75%)
Jan 29, 2002 3.494 3.555 3.382 3.438 4,896,268 -0.05(-1.40%)
Jan 28, 2002 3.430 3.499 3.417 3.487 2,425,776 +0.06(+1.71%)
Jan 25, 2002 3.373 3.471 3.371 3.429 3,459,185 +0.05(+1.46%)
Jan 24, 2002 3.396 3.413 3.343 3.379 4,870,184 -0.03(-0.79%)
Jan 23, 2002 3.355 3.422 3.280 3.406 5,067,675 +0.06(+1.78%)
Jan 22, 2002 3.327 3.392 3.324 3.347 3,410,744 +0.03(+0.96%)
Jan 21, 2002 3.381 3.416 3.281 3.315 4,401,921 +0.00(+0.00%)
Jan 18, 2002 3.381 3.416 3.281 3.315 4,359,691 -0.09(-2.74%)
Jan 17, 2002 3.341 3.445 3.312 3.408 5,047,801 +0.06(+1.86%)
Jan 16, 2002 3.325 3.475 3.297 3.346 11,656,894 +0.01(+0.37%)
Jan 15, 2002 3.325 3.411 3.307 3.334 4,548,486 +0.01(+0.18%)
Jan 14, 2002 3.323 3.382 3.306 3.328 3,767,220 -0.02(-0.63%)
Jan 11, 2002 3.383 3.404 3.313 3.349 4,319,944 -0.03(-0.94%)
Jan 10, 2002 3.391 3.396 3.282 3.380 7,628,838 -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.