Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precision Castparts (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2006 50.85 50.91 49.58 49.95 926,600 -0.80(-1.58%)
Jan 30, 2006 49.93 51.31 49.93 50.75 1,009,500 +0.95(+1.91%)
Jan 27, 2006 49.51 50.38 49.22 49.80 1,143,700 +0.54(+1.10%)
Jan 26, 2006 50.35 50.40 49.01 49.26 1,704,500 -0.95(-1.89%)
Jan 25, 2006 50.60 50.60 49.64 50.21 737,600 +0.16(+0.32%)
Jan 24, 2006 49.78 50.32 49.62 50.05 819,600 +0.55(+1.11%)
Jan 23, 2006 50.08 50.54 49.39 49.50 1,032,400 -0.58(-1.16%)
Jan 20, 2006 50.24 50.80 49.69 50.08 1,040,400 -0.16(-0.32%)
Jan 19, 2006 49.35 50.56 49.29 50.24 2,409,500 +0.98(+1.99%)
Jan 18, 2006 50.60 51.36 48.80 49.26 1,925,900 -1.45(-2.86%)
Jan 17, 2006 53.00 53.01 49.58 50.71 2,479,400 -2.15(-4.07%)
Jan 13, 2006 53.00 53.35 52.81 52.86 540,000 -0.16(-0.30%)
Jan 12, 2006 53.67 53.70 52.61 53.02 782,700 -0.53(-0.99%)
Jan 11, 2006 54.46 54.46 52.91 53.55 632,300 -0.79(-1.45%)
Jan 10, 2006 54.22 54.51 53.71 54.34 339,300 -0.03(-0.06%)
Jan 09, 2006 54.28 54.60 53.79 54.37 385,500 +0.16(+0.30%)
Jan 06, 2006 53.60 54.70 53.53 54.21 690,700 +1.19(+2.24%)
Jan 05, 2006 52.92 53.85 52.59 53.02 515,000 +0.00(+0.00%)
Jan 04, 2006 52.15 53.11 52.15 53.02 629,700 +0.12(+0.23%)
Jan 03, 2006 52.00 53.00 51.77 52.90 1,069,100 +1.09(+2.10%)
Dec 30, 2005 52.47 52.47 51.47 51.81 466,300 -0.66(-1.26%)
Dec 29, 2005 51.64 52.73 51.55 52.47 474,600 +0.84(+1.63%)
Dec 28, 2005 51.98 52.03 51.37 51.63 335,400 -0.30(-0.58%)
Dec 27, 2005 52.12 52.65 51.75 51.93 653,500 -0.04(-0.08%)
Dec 23, 2005 51.81 52.88 51.81 51.97 733,300 +0.41(+0.80%)
Dec 22, 2005 50.95 51.56 50.63 51.56 326,000 +0.68(+1.34%)
Dec 21, 2005 50.90 51.10 50.46 50.88 411,300 +0.64(+1.27%)
Dec 20, 2005 49.98 50.60 49.77 50.24 400,900 +0.25(+0.50%)
Dec 19, 2005 50.90 50.95 49.89 49.99 450,200 -0.74(-1.46%)
Dec 16, 2005 50.46 50.99 50.45 50.73 773,300 +0.27(+0.54%)
Dec 15, 2005 50.67 50.81 49.65 50.46 362,000 -0.10(-0.20%)
Dec 14, 2005 50.49 51.10 50.44 50.56 539,700 +0.07(+0.14%)
Dec 13, 2005 50.73 51.32 50.40 50.49 848,300 -0.36(-0.71%)
Dec 12, 2005 51.55 51.73 50.60 50.85 1,146,400 -0.15(-0.29%)
Dec 09, 2005 51.77 51.93 50.98 51.00 512,600 -0.47(-0.91%)
Dec 08, 2005 51.37 51.75 50.75 51.47 507,700 +0.10(+0.19%)
Dec 07, 2005 51.92 52.09 51.07 51.37 680,000 -0.47(-0.91%)
Dec 06, 2005 51.86 52.38 51.65 51.84 1,457,000 +0.23(+0.45%)
Dec 05, 2005 51.16 51.85 50.16 51.61 713,100 +0.45(+0.88%)
Dec 02, 2005 51.48 51.80 50.71 51.16 682,800 -0.32(-0.62%)
Dec 01, 2005 51.45 52.22 51.38 51.48 876,400 +0.49(+0.96%)
Nov 30, 2005 50.72 51.17 49.99 50.99 1,148,200 +1.00(+2.00%)
Nov 29, 2005 48.95 50.70 48.50 49.99 689,700 +1.29(+2.65%)
Nov 28, 2005 49.40 49.42 48.21 48.70 575,500 -0.76(-1.54%)
Nov 25, 2005 48.95 49.51 48.70 49.46 72,600 +0.48(+0.98%)
Nov 23, 2005 49.32 49.40 48.73 48.98 281,400 -0.34(-0.69%)
Nov 22, 2005 49.12 49.43 48.35 49.32 470,900 +0.20(+0.41%)
Nov 21, 2005 49.04 49.15 48.62 49.12 484,200 +0.08(+0.16%)
Nov 18, 2005 49.23 49.25 48.66 49.04 574,800 -0.09(-0.18%)
Nov 17, 2005 48.25 49.15 48.25 49.13 663,400 +0.92(+1.91%)
Nov 16, 2005 47.50 48.24 47.22 48.21 773,600 -0.57(-1.17%)
Nov 15, 2005 47.89 49.26 47.84 48.78 961,800 +0.88(+1.84%)
Nov 14, 2005 47.62 47.92 47.29 47.90 707,200 +0.32(+0.67%)
Nov 11, 2005 48.05 48.28 47.45 47.58 303,000 -0.63(-1.31%)
Nov 10, 2005 47.60 48.33 46.58 48.21 1,004,900 +0.61(+1.28%)
Nov 09, 2005 48.45 48.92 46.96 47.60 993,200 -0.95(-1.96%)
Nov 08, 2005 49.32 49.32 48.44 48.55 400,100 -1.02(-2.06%)
Nov 07, 2005 49.09 49.64 48.42 49.57 430,200 +0.49(+1.00%)
Nov 04, 2005 49.90 50.34 48.64 49.08 603,700 -0.63(-1.27%)
Nov 03, 2005 49.41 50.05 49.29 49.71 871,300 +0.51(+1.04%)
Nov 02, 2005 47.71 49.33 47.22 49.20 1,037,300 +1.50(+3.14%)
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.