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 28, 2003	20.10	20.32	20.10	20.26	227,400	+0.19(+0.95%)
Nov 26, 2003	20.14	20.17	19.98	20.07	632,600	-0.06(-0.30%)
Nov 25, 2003	20.00	20.12	19.97	20.13	1,633,200	+0.11(+0.57%)
Nov 24, 2003	20.04	20.15	20.00	20.02	518,800	-0.02(-0.07%)
Nov 21, 2003	20.14	20.14	20.00	20.03	255,100	+0.01(+0.02%)
Nov 20, 2003	20.11	20.11	19.95	20.02	335,500	-0.11(-0.55%)
Nov 19, 2003	19.98	20.12	19.92	20.14	267,800	+0.12(+0.62%)
Nov 18, 2003	20.30	20.32	19.96	20.01	349,100	-0.33(-1.62%)
Nov 17, 2003	20.48	20.48	20.18	20.34	344,600	-0.34(-1.64%)
Nov 14, 2003	20.92	20.97	20.62	20.68	279,500	-0.24(-1.15%)
Nov 13, 2003	20.16	21.07	20.16	20.92	421,000	+0.77(+3.80%)
Nov 12, 2003	20.09	20.23	20.03	20.16	376,200	+0.10(+0.50%)
Nov 11, 2003	20.17	20.18	20.00	20.05	244,400	-0.12(-0.62%)
Nov 10, 2003	20.50	20.52	20.15	20.18	157,600	-0.39(-1.87%)
Nov 07, 2003	20.68	20.72	20.56	20.57	386,500	-0.14(-0.70%)
Nov 06, 2003	20.47	20.70	20.39	20.71	176,800	+0.26(+1.25%)
Nov 05, 2003	20.70	20.50	19.57	20.45	274,500	+0.13(+0.66%)
Nov 04, 2003	20.70	20.70	20.45	20.32	634,759	-0.32(-1.53%)

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.