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 28, 2004 23.02 23.52 22.93 23.45 672,100 +0.33(+1.43%)
May 27, 2004 22.16 23.42 22.10 23.11 869,500 +0.94(+4.24%)
May 26, 2004 21.43 22.34 21.36 22.18 586,500 +0.71(+3.28%)
May 25, 2004 21.22 21.50 21.15 21.47 360,500 +0.25(+1.20%)
May 24, 2004 21.21 21.46 21.05 21.21 233,900 +0.04(+0.19%)
May 21, 2004 21.14 21.24 20.98 21.18 583,200 +0.03(+0.12%)
May 20, 2004 21.41 21.43 21.12 21.15 227,000 -0.30(-1.40%)
May 19, 2004 21.62 21.95 21.44 21.45 219,100 -0.03(-0.12%)
May 18, 2004 21.35 21.52 21.30 21.48 278,400 +0.12(+0.59%)
May 17, 2004 21.75 21.75 21.31 21.35 367,900 -0.72(-3.28%)
May 14, 2004 21.80 22.18 21.65 22.07 295,500 +0.27(+1.26%)
May 13, 2004 21.95 22.05 21.64 21.80 298,800 -0.25(-1.13%)
May 12, 2004 21.84 22.07 21.65 22.05 298,300 +0.21(+0.98%)
May 11, 2004 21.55 21.94 21.51 21.84 316,500 +0.77(+3.63%)
May 10, 2004 21.30 21.32 20.68 21.07 436,600 -0.52(-2.41%)
May 07, 2004 21.88 22.02 21.57 21.59 218,100 -0.38(-1.73%)
May 06, 2004 22.12 22.22 21.77 21.97 258,000 -0.21(-0.92%)
May 05, 2004 22.25 22.29 22.10 22.18 246,700 -0.09(-0.43%)
May 04, 2004 22.55 22.60 22.26 22.27 404,700 -0.28(-1.24%)
May 03, 2004 22.50 22.68 22.43 22.55 367,000 +0.05(+0.20%)
Apr 30, 2004 22.82 22.86 22.43 22.50 255,500 -0.32(-1.40%)
Apr 29, 2004 23.23 23.27 22.66 22.82 347,400 -0.45(-1.93%)
Apr 28, 2004 23.20 23.45 22.96 23.27 448,200 +0.09(+0.39%)
Apr 27, 2004 22.80 23.70 22.71 23.18 817,200 +0.63(+2.82%)
Apr 26, 2004 22.71 22.91 22.44 22.55 347,900 -0.20(-0.88%)
Apr 23, 2004 22.90 22.90 22.55 22.75 170,300 -0.18(-0.76%)
Apr 22, 2004 22.38 22.99 22.32 22.93 184,000 +0.57(+2.53%)
Apr 21, 2004 22.39 22.46 22.18 22.36 217,400 +0.09(+0.38%)
Apr 20, 2004 22.77 22.92 22.27 22.27 139,900 -0.43(-1.89%)
Apr 19, 2004 22.95 22.96 22.68 22.70 120,900 -0.25(-1.07%)
Apr 16, 2004 22.55 22.95 22.52 22.95 237,700 +0.40(+1.80%)
Apr 15, 2004 22.38 22.62 22.38 22.55 246,500 +0.15(+0.65%)
Apr 14, 2004 22.11 22.59 22.02 22.40 232,300 +0.29(+1.33%)
Apr 13, 2004 22.54 22.56 21.97 22.11 364,200 -0.48(-2.13%)
Apr 12, 2004 22.55 22.84 22.50 22.59 191,500 -0.02(-0.11%)
Apr 08, 2004 22.79 22.86 22.59 22.61 100,700 -0.12(-0.55%)
Apr 07, 2004 22.98 22.98 22.52 22.73 245,400 -0.19(-0.81%)
Apr 06, 2004 22.96 22.96 22.75 22.92 147,900 -0.14(-0.61%)
Apr 05, 2004 22.75 23.06 22.73 23.06 162,600 +0.29(+1.25%)
Apr 02, 2004 22.40 22.98 22.40 22.77 291,100 +0.61(+2.75%)
Apr 01, 2004 22.00 22.32 22.00 22.16 464,400 +0.15(+0.68%)
Mar 31, 2004 22.14 22.18 21.85 22.02 400,300 -0.12(-0.56%)
Mar 30, 2004 21.75 22.15 21.70 22.14 362,800 +0.16(+0.75%)
Mar 29, 2004 21.64 21.98 21.61 21.98 476,000 +0.46(+2.16%)
Mar 26, 2004 21.34 21.60 21.30 21.51 287,500 +0.18(+0.84%)
Mar 25, 2004 21.11 21.47 21.11 21.33 349,000 +0.25(+1.21%)
Mar 24, 2004 21.18 21.22 21.02 21.07 281,600 -0.05(-0.24%)
Mar 23, 2004 21.15 21.25 21.05 21.12 133,900 +0.12(+0.60%)
Mar 22, 2004 21.14 21.18 20.75 21.00 371,000 -0.23(-1.11%)
Mar 19, 2004 21.61 21.64 21.23 21.23 250,800 -0.35(-1.62%)
Mar 18, 2004 21.82 21.82 21.50 21.59 462,900 -0.23(-1.08%)
Mar 17, 2004 21.45 21.95 21.45 21.82 212,700 +0.38(+1.77%)
Mar 16, 2004 21.35 21.56 21.30 21.44 314,500 +0.09(+0.42%)
Mar 15, 2004 21.62 21.70 21.29 21.35 258,000 -0.32(-1.48%)
Mar 12, 2004 21.55 21.67 21.50 21.67 391,800 +0.12(+0.53%)
Mar 11, 2004 21.18 21.71 21.15 21.55 362,200 +0.01(+0.05%)
Mar 10, 2004 21.90 22.04 21.52 21.55 328,600 -0.38(-1.71%)
Mar 09, 2004 22.40 22.45 21.84 21.92 235,500 -0.45(-2.01%)
Mar 08, 2004 22.70 22.80 22.34 22.37 151,500 -0.29(-1.28%)
Mar 05, 2004 22.50 22.79 22.50 22.66 144,500 +0.02(+0.11%)
Mar 04, 2004 22.70 22.80 22.56 22.64 119,000 -0.07(-0.33%)
Mar 03, 2004 22.70 22.86 22.32 22.71 232,100 +0.01(+0.02%)
Mar 02, 2004 22.82 23.11 22.70 22.70 286,800 -0.16(-0.68%)
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.