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, 2016 234.95 234.95 234.95 0 +0.10(+0.04%)
Jan 28, 2016 234.82 234.90 234.82 234.85 1,635,637 +0.04(+0.02%)
Jan 27, 2016 234.86 234.87 234.81 234.81 2,228,505 -0.03(-0.01%)
Jan 26, 2016 234.82 234.87 234.76 234.84 1,783,286 +3.63(+1.57%)
Jan 25, 2016 231.58 231.70 231.11 231.21 1,479,615 -0.27(-0.12%)
Jan 22, 2016 231.91 232.10 231.07 231.48 1,119,621 -0.12(-0.05%)
Jan 21, 2016 231.33 232.37 231.00 231.60 746,427 +0.35(+0.15%)
Jan 20, 2016 231.89 232.18 230.87 231.25 1,644,912 -0.55(-0.24%)
Jan 19, 2016 232.21 232.47 231.79 231.80 1,102,697 -0.31(-0.13%)
Jan 15, 2016 232.11 232.11 232.11 0 -0.11(-0.05%)
Jan 14, 2016 232.18 232.35 231.91 232.22 1,042,414 +0.05(+0.02%)
Jan 13, 2016 232.43 232.51 231.97 232.17 945,955 -0.18(-0.08%)
Jan 12, 2016 232.20 232.47 232.11 232.35 1,016,050 +0.25(+0.11%)
Jan 11, 2016 232.20 232.50 232.00 232.10 1,245,785 +0.03(+0.01%)
Jan 08, 2016 232.34 232.73 232.05 232.07 1,001,625 -0.15(-0.06%)
Jan 07, 2016 232.78 232.78 232.19 232.22 1,323,348 -0.56(-0.24%)
Jan 06, 2016 232.29 232.96 232.20 232.78 999,397 +0.48(+0.21%)
Jan 05, 2016 232.08 232.30 232.00 232.30 1,022,301 +0.15(+0.06%)
Jan 04, 2016 231.77 232.30 231.75 232.15 1,463,892 +0.14(+0.06%)
Dec 31, 2015 232.01 232.01 232.01 0 +0.05(+0.02%)
Dec 30, 2015 231.95 232.40 231.83 231.96 509,662 -0.13(-0.06%)
Dec 29, 2015 231.20 232.13 231.18 232.09 603,891 +0.96(+0.42%)
Dec 28, 2015 231.27 231.36 231.07 231.13 617,439 -0.06(-0.03%)
Dec 24, 2015 231.19 231.19 231.19 0 -0.08(-0.03%)
Dec 23, 2015 231.67 231.90 231.25 231.27 1,981,871 -0.34(-0.15%)
Dec 22, 2015 231.15 231.69 231.07 231.61 461,723 +0.58(+0.25%)
Dec 21, 2015 231.12 231.39 230.86 231.03 809,288 +0.27(+0.12%)
Dec 18, 2015 231.55 231.59 230.76 230.76 2,048,516 -0.73(-0.32%)
Dec 17, 2015 231.73 231.94 231.49 231.49 971,323 -0.25(-0.11%)
Dec 16, 2015 232.09 232.13 231.60 231.74 1,112,031 -0.11(-0.05%)
Dec 15, 2015 231.95 232.00 231.77 231.85 966,267 +0.07(+0.03%)
Dec 14, 2015 232.00 232.15 231.52 231.78 1,144,700 -0.09(-0.04%)
Dec 11, 2015 232.06 232.10 231.86 231.87 906,913 -0.20(-0.09%)
Dec 10, 2015 232.13 232.24 232.00 232.07 569,331 -0.03(-0.01%)
Dec 09, 2015 231.85 232.29 231.85 232.10 691,462 +0.10(+0.04%)
Dec 08, 2015 232.10 232.16 231.85 232.00 723,312 -0.05(-0.02%)
Dec 07, 2015 232.02 232.18 231.88 232.05 630,086 -0.06(-0.03%)
Dec 04, 2015 231.73 232.25 231.65 232.11 769,770 +0.45(+0.19%)
Dec 03, 2015 231.70 231.80 231.58 231.66 786,890 -0.09(-0.04%)
Dec 02, 2015 231.65 231.81 231.63 231.75 774,137 +0.10(+0.04%)
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.