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 29, 2010 106.03 107.33 104.91 105.25 1,390,507 -0.41(-0.39%)
Jan 28, 2010 106.99 107.39 104.46 105.66 1,408,291 -1.48(-1.38%)
Jan 27, 2010 105.13 107.57 103.69 107.14 2,226,606 +2.04(+1.94%)
Jan 26, 2010 102.73 106.51 102.18 105.10 1,861,216 +2.09(+2.03%)
Jan 25, 2010 105.38 105.38 101.86 103.01 1,258,403 -1.28(-1.23%)
Jan 22, 2010 107.06 108.11 104.01 104.29 1,491,000 -3.06(-2.85%)
Jan 21, 2010 110.00 111.13 106.65 107.35 3,010,087 -5.95(-5.25%)
Jan 20, 2010 113.27 113.61 110.75 113.30 1,083,542 -0.81(-0.71%)
Jan 19, 2010 113.70 115.17 113.22 114.11 922,105 +0.36(+0.32%)
Jan 15, 2010 113.75 113.75 113.75 0 -1.59(-1.38%)
Jan 14, 2010 114.11 115.68 113.90 115.34 617,482 +0.53(+0.46%)
Jan 13, 2010 114.35 115.10 112.96 114.81 644,766 +0.32(+0.28%)
Jan 12, 2010 114.53 114.53 112.92 114.49 1,021,496 -1.79(-1.54%)
Jan 11, 2010 118.62 118.62 114.76 116.28 890,057 -0.98(-0.84%)
Jan 08, 2010 114.90 117.50 114.41 117.26 841,996 +1.56(+1.35%)
Jan 07, 2010 114.67 115.76 114.27 115.70 949,156 +0.80(+0.70%)
Jan 06, 2010 113.47 115.00 112.31 114.90 1,290,790 +0.46(+0.40%)
Jan 05, 2010 112.11 114.67 111.75 114.44 1,207,533 +1.90(+1.69%)
Jan 04, 2010 111.77 112.70 110.64 112.54 922,465 +2.19(+1.98%)
Dec 31, 2009 110.35 110.35 110.35 0 -1.40(-1.25%)
Dec 30, 2009 112.00 112.93 111.37 111.75 526,078 -0.82(-0.73%)
Dec 29, 2009 113.26 113.61 112.13 112.57 444,790 -0.40(-0.35%)
Dec 28, 2009 114.15 114.61 112.55 112.97 599,259 -1.02(-0.89%)
Dec 24, 2009 113.65 114.92 113.65 113.99 287,621 +0.82(+0.72%)
Dec 23, 2009 114.72 115.19 112.95 113.17 778,459 -1.66(-1.45%)
Dec 22, 2009 114.10 115.60 113.61 114.83 996,660 +1.24(+1.09%)
Dec 21, 2009 113.00 113.91 112.50 113.59 987,720 +1.21(+1.08%)
Dec 18, 2009 111.52 112.38 110.60 112.38 1,459,475 +1.66(+1.50%)
Dec 17, 2009 110.20 111.90 109.85 110.72 833,385 -0.87(-0.78%)
Dec 16, 2009 112.11 113.13 110.86 111.59 1,136,475 -0.85(-0.76%)
Dec 15, 2009 113.67 113.67 111.47 112.44 697,328 -1.11(-0.98%)
Dec 14, 2009 113.21 113.63 112.44 113.55 880,867 +1.58(+1.41%)
Dec 11, 2009 110.00 112.74 110.00 111.97 833,164 +2.27(+2.07%)
Dec 10, 2009 110.19 111.42 109.00 109.70 610,630 +0.01(+0.01%)
Dec 09, 2009 109.88 109.98 107.41 109.69 716,963 +0.02(+0.02%)
Dec 08, 2009 110.98 110.98 109.00 109.67 841,423 -1.63(-1.46%)
Dec 07, 2009 110.26 111.74 109.00 111.30 978,165 +0.40(+0.36%)
Dec 04, 2009 109.77 111.39 108.10 110.90 1,157,788 +3.01(+2.79%)
Dec 03, 2009 107.88 109.03 107.42 107.89 683,782 +0.14(+0.13%)
Dec 02, 2009 107.30 107.87 106.15 107.75 970,922 +0.68(+0.64%)
Dec 01, 2009 104.70 107.38 103.68 107.07 1,124,296 +3.39(+3.27%)
Nov 30, 2009 105.35 105.35 103.38 103.68 1,175,532 -1.59(-1.51%)
Nov 27, 2009 105.02 106.15 103.67 105.27 462,288 -1.93(-1.80%)
Nov 25, 2009 105.16 107.27 105.16 107.20 979,330 +2.07(+1.97%)
Nov 24, 2009 104.97 105.43 104.16 105.13 644,979 -0.30(-0.28%)
Nov 23, 2009 104.73 106.26 104.67 105.43 556,305 +2.23(+2.16%)
Nov 20, 2009 103.24 104.64 102.40 103.20 833,659 -0.71(-0.68%)
Nov 19, 2009 104.65 104.66 102.17 103.91 590,422 -1.34(-1.27%)
Nov 18, 2009 107.03 107.14 103.99 105.25 1,057,219 -1.76(-1.64%)
Nov 17, 2009 106.15 107.09 105.26 107.01 906,928 +0.67(+0.63%)
Nov 16, 2009 103.13 106.43 102.91 106.34 1,025,482 +3.43(+3.33%)
Nov 13, 2009 101.44 103.07 100.82 102.91 833,776 +2.04(+2.02%)
Nov 12, 2009 101.43 102.54 100.44 100.87 478,640 -0.54(-0.53%)
Nov 11, 2009 101.00 102.00 99.98 101.41 908,949 +1.15(+1.15%)
Nov 10, 2009 101.12 102.04 99.92 100.26 786,618 -1.44(-1.42%)
Nov 09, 2009 99.52 101.79 99.17 101.70 742,009 +2.18(+2.19%)
Nov 06, 2009 99.31 99.99 98.33 99.52 611,083 +0.09(+0.09%)
Nov 05, 2009 96.31 99.43 96.31 99.43 652,165 +3.31(+3.44%)
Nov 04, 2009 96.72 98.09 95.84 96.12 724,921 +0.07(+0.07%)
Nov 03, 2009 94.53 96.52 93.00 96.05 867,532 +0.42(+0.44%)
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.