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 (%)
Nov 28, 2008 59.34 62.93 58.54 62.70 646,982 +3.04(+5.10%)
Nov 26, 2008 55.28 59.80 54.97 59.66 1,228,735 +3.15(+5.57%)
Nov 25, 2008 56.63 57.94 53.96 56.51 1,468,858 +1.01(+1.82%)
Nov 24, 2008 52.66 56.63 52.42 55.50 1,797,557 +3.87(+7.50%)
Nov 21, 2008 51.67 51.93 47.08 51.63 3,157,088 +1.14(+2.26%)
Nov 20, 2008 51.64 54.35 50.00 50.49 2,404,327 -1.85(-3.53%)
Nov 19, 2008 53.40 54.41 52.00 52.34 2,490,378 -1.03(-1.93%)
Nov 18, 2008 53.43 54.30 51.31 53.37 1,619,171 -0.10(-0.19%)
Nov 17, 2008 54.21 55.66 52.71 53.47 1,360,095 -1.57(-2.85%)
Nov 14, 2008 56.31 58.38 54.58 55.04 0 -2.73(-4.73%)
Nov 13, 2008 52.82 57.87 50.00 57.77 3,333,196 +5.77(+11.10%)
Nov 12, 2008 52.12 53.18 50.50 52.00 2,011,777 -1.33(-2.49%)
Nov 11, 2008 54.31 55.23 52.31 53.33 945,301 -1.98(-3.58%)
Nov 10, 2008 57.54 60.14 53.97 55.31 1,107,142 -0.78(-1.39%)
Nov 07, 2008 55.53 57.52 54.05 56.09 1,022,231 +0.97(+1.76%)
Nov 06, 2008 59.23 61.50 54.05 55.12 2,380,981 -5.61(-9.24%)
Nov 05, 2008 65.00 65.56 60.54 60.73 2,577,869 -7.81(-11.39%)
Nov 04, 2008 67.15 71.29 66.46 68.54 2,059,110 +3.54(+5.45%)
Nov 03, 2008 64.96 67.20 64.52 65.00 1,260,945 +0.19(+0.29%)
Oct 31, 2008 64.97 66.57 63.09 64.81 1,813,338 -0.55(-0.84%)
Oct 30, 2008 63.68 66.33 60.92 65.36 2,820,944 +4.01(+6.54%)
Oct 29, 2008 53.80 64.35 53.60 61.35 5,627,338 +7.49(+13.91%)
Oct 28, 2008 50.87 53.90 48.03 53.86 4,556,247 +6.63(+14.04%)
Oct 27, 2008 51.19 52.09 47.23 47.23 2,631,023 -5.06(-9.68%)
Oct 25, 2008 50.25 55.06 48.00 52.29 0 +0.00(+0.00%)
Oct 24, 2008 50.25 55.06 48.00 52.29 2,681,334 -2.71(-4.93%)
Oct 23, 2008 55.59 56.18 50.67 55.00 2,724,832 -0.27(-0.49%)
Oct 22, 2008 56.99 56.99 53.04 55.27 2,388,716 -3.40(-5.80%)
Oct 21, 2008 60.87 62.17 58.57 58.67 2,310,863 -3.83(-6.13%)
Oct 20, 2008 58.14 63.23 58.03 62.50 2,068,504 +4.48(+7.72%)
Oct 17, 2008 59.09 60.91 57.00 58.02 2,915,065 -2.64(-4.35%)
Oct 16, 2008 57.01 61.24 54.18 60.66 2,917,739 +4.02(+7.10%)
Oct 15, 2008 62.77 63.06 56.27 56.64 1,754,913 -6.30(-10.01%)
Oct 14, 2008 68.01 69.00 61.00 62.94 2,496,446 -1.22(-1.90%)
Oct 13, 2008 56.69 64.16 56.03 64.16 1,768,618 +10.01(+18.49%)
Oct 10, 2008 56.70 61.29 53.20 54.15 3,112,475 -4.30(-7.36%)
Oct 09, 2008 63.06 65.33 57.90 58.45 1,700,207 -3.99(-6.39%)
Oct 08, 2008 61.00 65.26 60.77 62.44 3,192,600 -1.30(-2.04%)
Oct 07, 2008 66.97 69.50 63.52 63.74 1,956,796 -2.45(-3.70%)
Oct 06, 2008 69.04 69.04 63.33 66.19 2,906,892 -4.42(-6.26%)
Oct 04, 2008 71.78 73.50 70.15 70.61 0 +0.00(+0.00%)
Oct 03, 2008 71.78 73.50 70.15 70.61 0 +0.60(+0.86%)
Oct 02, 2008 75.70 76.35 69.53 70.01 1,788,367 -6.53(-8.53%)
Oct 01, 2008 77.67 78.15 73.87 76.54 1,904,863 -2.24(-2.84%)
Sep 30, 2008 79.92 80.33 76.41 78.78 2,514,092 +1.04(+1.34%)
Sep 29, 2008 79.74 80.47 76.30 77.74 2,829,416 -3.64(-4.47%)
Sep 27, 2008 81.00 81.64 79.56 81.38 0 +0.00(+0.00%)
Sep 26, 2008 81.00 81.64 79.56 81.38 0 -1.26(-1.52%)
Sep 25, 2008 84.00 85.05 82.05 82.64 2,317,094 -1.45(-1.72%)
Sep 24, 2008 82.58 84.98 81.20 84.09 1,917,939 +2.04(+2.49%)
Sep 23, 2008 84.09 85.67 81.51 82.05 1,496,690 -1.92(-2.29%)
Sep 22, 2008 87.74 87.74 83.97 83.97 1,647,769 -4.43(-5.01%)
Sep 19, 2008 92.01 94.86 81.46 88.40 0 +0.33(+0.37%)
Sep 18, 2008 89.84 92.07 77.17 88.07 4,098,573 -0.56(-0.63%)
Sep 17, 2008 96.22 97.00 87.67 88.63 3,455,101 -9.90(-10.05%)
Sep 16, 2008 96.99 100.00 94.60 98.53 1,982,628 +0.07(+0.07%)
Sep 15, 2008 99.84 101.10 98.36 98.46 1,435,871 -4.59(-4.45%)
Sep 12, 2008 98.84 103.25 98.84 103.05 1,559,316 +3.06(+3.06%)
Sep 11, 2008 97.66 100.92 96.25 99.99 1,389,998 +1.23(+1.25%)
Sep 10, 2008 98.06 99.73 96.60 98.76 1,640,583 +1.47(+1.51%)
Sep 09, 2008 98.69 101.01 97.08 97.29 1,687,587 -1.74(-1.76%)
Sep 08, 2008 101.20 101.54 96.41 99.03 2,103,791 +0.89(+0.91%)
Sep 06, 2008 96.87 98.83 96.31 98.14 0 +0.00(+0.00%)
Sep 05, 2008 96.87 98.83 96.31 98.14 0 +0.25(+0.26%)
Sep 04, 2008 101.34 101.99 96.52 97.89 2,411,395 -3.47(-3.42%)
Sep 03, 2008 102.45 103.84 100.00 101.36 1,377,075 -1.70(-1.65%)
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.