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 24, 2011 152.19 152.81 150.05 150.56 654,113 -1.13(-0.74%)
May 23, 2011 151.69 152.86 150.30 151.69 845,495 -1.63(-1.06%)
May 20, 2011 154.81 154.81 153.12 153.32 537,884 -1.53(-0.99%)
May 19, 2011 155.66 156.28 154.11 154.85 329,174 +0.13(+0.08%)
May 18, 2011 152.91 154.93 152.00 154.72 380,665 +2.28(+1.50%)
May 17, 2011 155.09 155.28 151.68 152.44 798,073 -3.52(-2.26%)
May 16, 2011 154.99 156.66 154.02 155.96 676,094 +0.81(+0.52%)
May 13, 2011 158.22 159.28 153.83 155.15 771,967 -2.28(-1.45%)
May 12, 2011 152.04 158.00 151.46 157.43 1,022,623 +1.23(+0.79%)
May 11, 2011 157.81 158.27 155.12 156.20 771,048 -1.78(-1.13%)
May 10, 2011 157.81 158.95 157.29 157.98 782,704 +0.43(+0.27%)
May 09, 2011 157.75 159.36 156.87 157.55 838,422 -0.23(-0.15%)
May 06, 2011 156.27 158.13 155.36 157.78 1,250,843 +3.81(+2.47%)
May 05, 2011 152.63 156.15 151.93 153.97 1,183,692 +0.54(+0.35%)
May 04, 2011 154.64 155.66 152.09 153.43 835,577 -1.54(-0.99%)
May 03, 2011 154.68 155.75 153.40 154.97 721,183 +1.06(+0.69%)
May 02, 2011 153.81 154.04 153.62 153.91 603,245 -0.61(-0.39%)
Apr 29, 2011 153.63 155.74 153.46 154.52 899,197 +1.02(+0.66%)
Apr 28, 2011 151.38 153.83 150.72 153.50 569,632 +1.73(+1.14%)
Apr 27, 2011 150.83 152.04 150.10 151.77 495,660 +0.97(+0.64%)
Apr 26, 2011 149.45 151.61 149.23 150.80 674,879 +2.41(+1.62%)
Apr 25, 2011 149.44 149.73 147.77 148.39 416,105 -1.70(-1.13%)
Apr 21, 2011 149.09 150.42 148.62 150.09 749,846 +1.94(+1.31%)
Apr 20, 2011 144.60 148.51 144.19 148.15 774,280 +5.04(+3.52%)
Apr 19, 2011 143.03 143.85 141.98 143.11 371,231 +0.74(+0.52%)
Apr 18, 2011 141.99 142.60 140.42 142.37 586,795 -1.72(-1.19%)
Apr 15, 2011 142.87 144.46 141.74 144.09 650,819 +1.85(+1.30%)
Apr 14, 2011 142.38 143.00 141.05 142.24 540,216 -1.44(-1.00%)
Apr 13, 2011 144.75 145.75 142.32 143.68 466,584 -0.33(-0.23%)
Apr 12, 2011 144.88 145.00 143.30 144.01 704,659 -1.86(-1.28%)
Apr 11, 2011 146.32 147.15 145.04 145.87 396,850 -0.38(-0.26%)
Apr 08, 2011 148.52 149.08 145.02 146.25 383,431 -0.94(-0.64%)
Apr 07, 2011 147.06 148.55 146.29 147.19 387,974 -0.52(-0.35%)
Apr 06, 2011 148.49 148.75 146.98 147.71 374,024 +0.23(+0.16%)
Apr 05, 2011 148.09 148.90 146.79 147.48 609,889 -1.29(-0.87%)
Apr 04, 2011 149.32 149.32 147.85 148.77 368,286 -0.84(-0.56%)
Apr 01, 2011 148.67 151.00 147.85 149.61 692,927 +2.43(+1.65%)
Mar 31, 2011 147.19 147.80 146.83 147.18 769,449 -0.54(-0.37%)
Mar 30, 2011 148.71 149.35 147.30 147.72 1,307,049 -0.43(-0.29%)
Mar 29, 2011 146.32 148.25 145.00 148.15 905,992 +2.25(+1.54%)
Mar 28, 2011 146.10 146.67 145.77 145.90 630,140 -0.03(-0.02%)
Mar 25, 2011 145.30 146.98 144.36 145.93 938,876 +0.83(+0.57%)
Mar 24, 2011 144.68 145.12 143.58 145.10 730,375 +1.15(+0.80%)
Mar 23, 2011 141.43 144.28 140.67 143.95 594,793 +1.80(+1.27%)
Mar 22, 2011 142.63 142.63 141.00 142.15 1,342,134 -0.75(-0.52%)
Mar 21, 2011 143.38 143.83 142.54 142.90 742,974 +2.66(+1.90%)
Mar 18, 2011 140.91 141.98 139.83 140.24 1,146,001 +1.09(+0.78%)
Mar 17, 2011 140.41 142.10 138.57 139.15 968,248 +1.27(+0.92%)
Mar 16, 2011 141.31 141.74 136.61 137.88 1,142,358 -3.87(-2.73%)
Mar 15, 2011 141.74 144.17 140.06 141.75 1,658,871 -2.42(-1.68%)
Mar 14, 2011 143.96 144.80 142.80 144.17 1,039,024 -1.54(-1.06%)
Mar 11, 2011 139.37 146.66 139.37 145.71 1,671,416 +6.02(+4.31%)
Mar 10, 2011 139.70 141.35 138.25 139.69 1,246,024 -1.91(-1.35%)
Mar 09, 2011 139.60 142.50 138.49 141.60 1,390,008 +2.00(+1.43%)
Mar 08, 2011 136.74 140.86 136.22 139.60 976,099 +3.02(+2.21%)
Mar 07, 2011 139.99 140.14 136.00 136.58 756,748 -2.57(-1.85%)
Mar 04, 2011 141.33 141.33 137.03 139.15 772,169 -2.33(-1.65%)
Mar 03, 2011 139.50 142.27 139.30 141.48 664,901 +3.68(+2.67%)
Mar 02, 2011 137.68 139.49 136.73 137.80 1,091,378 -0.14(-0.10%)
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.