Indicators

Precision Castparts (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.