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 (%)
Feb 28, 2013 187.00 187.87 186.38 186.59 794,667 +0.62(+0.33%)
Feb 27, 2013 182.88 186.47 182.45 185.97 370,052 +2.61(+1.42%)
Feb 26, 2013 181.47 183.69 181.15 183.36 611,362 +2.75(+1.52%)
Feb 25, 2013 185.28 185.92 180.60 180.61 369,300 -3.89(-2.11%)
Feb 22, 2013 183.32 184.94 183.25 184.50 503,171 +1.95(+1.07%)
Feb 21, 2013 182.04 183.06 181.33 182.55 591,420 +0.13(+0.07%)
Feb 20, 2013 184.79 185.12 182.31 182.42 1,115,388 -2.81(-1.52%)
Feb 19, 2013 186.10 187.85 184.68 185.23 812,210 -0.24(-0.13%)
Feb 15, 2013 185.11 187.01 184.53 185.47 859,414 +0.83(+0.45%)
Feb 14, 2013 184.26 186.22 184.11 184.64 762,773 -0.36(-0.19%)
Feb 13, 2013 187.28 187.71 184.70 185.00 667,061 -1.84(-0.98%)
Feb 12, 2013 190.12 190.29 186.45 186.84 833,591 -2.96(-1.56%)
Feb 11, 2013 190.41 191.15 188.70 189.80 601,124 -1.46(-0.76%)
Feb 08, 2013 187.86 191.28 187.41 191.26 691,201 +3.65(+1.95%)
Feb 07, 2013 187.16 187.84 185.74 187.61 484,146 +0.75(+0.40%)
Feb 06, 2013 185.74 186.98 185.63 186.86 359,299 +2.36(+1.28%)
Feb 04, 2013 185.94 186.88 184.34 184.50 665,012 -2.12(-1.14%)
Feb 01, 2013 183.64 186.89 183.64 186.62 628,609 +3.22(+1.76%)
Jan 31, 2013 184.00 184.50 182.38 183.40 1,045,128 -1.20(-0.65%)
Jan 30, 2013 187.62 187.73 184.56 184.60 767,878 -3.04(-1.62%)
Jan 29, 2013 187.25 188.68 186.81 187.64 720,437 +0.44(+0.24%)
Jan 28, 2013 191.43 191.43 186.76 187.20 784,936 -4.29(-2.24%)
Jan 25, 2013 192.86 192.94 191.07 191.49 721,745 +0.27(+0.14%)
Jan 24, 2013 188.02 194.95 188.02 191.22 1,477,739 +4.94(+2.65%)
Jan 23, 2013 185.70 187.78 185.10 186.28 842,467 -0.01(-0.01%)
Jan 22, 2013 186.23 186.72 184.45 186.29 1,045,791 +0.93(+0.50%)
Jan 18, 2013 186.35 186.35 184.44 185.36 746,418 -0.91(-0.49%)
Jan 17, 2013 184.13 186.67 181.12 186.27 1,580,341 +2.48(+1.35%)
Jan 16, 2013 188.34 188.95 182.82 183.79 1,342,256 -5.35(-2.83%)
Jan 15, 2013 186.98 189.35 186.40 189.14 461,697 +1.15(+0.61%)
Jan 14, 2013 187.87 188.59 186.76 187.99 482,232 +0.19(+0.10%)
Jan 12, 2013 189.35 190.00 187.00 187.80 809,826 +0.00(+0.00%)
Jan 11, 2013 189.35 190.00 187.00 187.80 808,404 -2.21(-1.16%)
Jan 10, 2013 187.76 190.03 187.44 190.01 848,992 +1.78(+0.95%)
Jan 09, 2013 187.96 189.41 187.02 188.23 475,872 +1.46(+0.78%)
Jan 08, 2013 189.18 189.38 183.07 186.77 1,512,371 -2.68(-1.41%)
Jan 07, 2013 190.61 191.52 188.40 189.45 827,092 -2.07(-1.08%)
Jan 04, 2013 192.83 193.23 190.95 191.52 727,138 -0.47(-0.24%)
Jan 03, 2013 192.91 193.95 191.85 191.99 623,598 -0.99(-0.51%)
Jan 02, 2013 192.06 193.02 189.64 192.98 724,706 +3.56(+1.88%)
Dec 31, 2012 184.78 189.58 184.75 189.42 459,951 +3.62(+1.95%)
Dec 28, 2012 186.94 188.06 185.69 185.80 304,122 -2.13(-1.13%)
Dec 27, 2012 187.18 188.31 185.85 187.93 277,150 +0.72(+0.38%)
Dec 26, 2012 188.36 188.99 187.01 187.21 242,078 -0.85(-0.45%)
Dec 24, 2012 187.58 188.10 185.92 188.06 211,147 -0.10(-0.05%)
Dec 21, 2012 187.25 189.18 187.01 188.16 909,069 -0.66(-0.35%)
Dec 20, 2012 189.38 189.38 187.00 188.82 507,506 +1.26(+0.67%)
Dec 19, 2012 188.19 189.45 187.49 187.56 514,153 -0.83(-0.44%)
Dec 18, 2012 186.37 188.56 185.88 188.39 575,163 +1.89(+1.01%)
Dec 17, 2012 185.00 186.56 183.99 186.50 717,864 +2.30(+1.25%)
Dec 14, 2012 182.65 184.92 182.00 184.20 533,031 +1.16(+0.63%)
Dec 13, 2012 184.28 185.37 182.50 183.04 608,860 -1.47(-0.80%)
Dec 12, 2012 184.91 187.42 184.10 184.51 714,132 -0.14(-0.08%)
Dec 11, 2012 184.95 186.22 183.92 184.65 478,092 -0.01(-0.01%)
Dec 10, 2012 183.97 184.77 182.81 184.66 400,010 +1.11(+0.60%)
Dec 07, 2012 183.63 183.70 181.97 183.55 357,356 +0.60(+0.33%)
Dec 06, 2012 183.95 184.27 181.71 182.95 355,221 -1.14(-0.62%)
Dec 05, 2012 182.07 184.86 180.94 184.09 542,596 +2.34(+1.29%)
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.