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 (%)
May 29, 2009 84.29 84.50 81.20 82.57 1,531,186 -1.46(-1.74%)
May 28, 2009 81.36 84.28 80.84 84.03 1,919,204 +2.60(+3.19%)
May 27, 2009 81.75 82.99 80.85 81.43 1,401,623 -0.17(-0.21%)
May 26, 2009 78.40 82.44 78.24 81.60 1,172,605 +2.66(+3.37%)
May 22, 2009 80.35 80.49 78.71 78.94 1,526,592 -1.51(-1.88%)
May 21, 2009 80.69 80.82 79.01 80.45 1,367,062 -1.21(-1.48%)
May 20, 2009 82.86 84.22 81.37 81.66 1,279,046 -0.27(-0.33%)
May 19, 2009 80.53 82.72 79.87 81.93 1,525,789 +0.79(+0.97%)
May 18, 2009 78.13 81.14 78.13 81.14 1,500,498 +3.32(+4.27%)
May 17, 2009 77.60 78.70 76.61 77.82 154,446 +0.51(+0.66%)
May 15, 2009 77.60 78.70 76.61 77.31 1,343,958 -0.33(-0.43%)
May 14, 2009 77.20 78.78 76.97 77.64 1,734,608 +0.45(+0.58%)
May 13, 2009 77.25 77.62 75.54 77.19 1,607,236 -1.57(-1.99%)
May 12, 2009 81.44 81.44 76.87 78.76 2,124,936 -1.74(-2.16%)
May 11, 2009 82.47 83.31 80.40 80.50 2,038,073 -3.22(-3.85%)
May 08, 2009 80.44 84.00 79.10 83.72 1,766,073 +4.73(+5.99%)
May 07, 2009 79.53 81.22 78.28 78.99 2,175,267 -0.39(-0.49%)
May 06, 2009 75.92 79.71 75.36 79.38 2,328,456 +3.64(+4.81%)
May 05, 2009 76.80 77.00 73.50 75.74 2,260,967 -1.65(-2.13%)
May 04, 2009 76.97 77.50 76.30 77.39 1,506,435 +0.85(+1.11%)
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.