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 31, 2002 17.55 17.60 17.50 17.55 174,100 -0.20(-1.13%)
May 28, 2002 17.85 17.92 17.68 17.75 137,800 -0.03(-0.14%)
May 27, 2002 17.88 17.88 17.70 17.78 222,900 +0.00(+0.00%)
May 24, 2002 17.88 17.88 17.70 17.78 220,300 +0.10(+0.54%)
May 23, 2002 17.75 17.79 17.45 17.68 303,600 +0.15(+0.86%)
May 22, 2002 17.65 17.73 17.43 17.54 215,200 -0.21(-1.21%)
May 21, 2002 17.84 17.98 17.70 17.75 187,100 -0.09(-0.50%)
May 20, 2002 18.00 18.05 17.84 17.84 291,300 -0.16(-0.86%)
May 17, 2002 17.98 18.02 17.91 18.00 216,700 -0.00(-0.03%)
May 16, 2002 18.07 18.13 17.96 18.00 315,700 -0.00(-0.03%)
May 15, 2002 18.03 18.18 18.00 18.00 399,100 -0.03(-0.14%)
May 14, 2002 18.19 18.23 17.95 18.03 664,600 -0.04(-0.19%)
May 13, 2002 18.02 18.10 17.82 18.07 326,800 -0.15(-0.85%)
May 10, 2002 18.57 18.57 18.11 18.22 248,300 -0.34(-1.83%)
May 09, 2002 18.66 19.00 18.55 18.56 305,000 -0.03(-0.16%)
May 08, 2002 18.45 18.60 18.44 18.59 202,300 +0.27(+1.45%)
May 07, 2002 18.48 18.58 18.27 18.32 192,500 -0.11(-0.57%)
May 06, 2002 18.75 18.77 18.38 18.43 206,100 -0.20(-1.07%)
May 03, 2002 18.90 18.90 18.34 18.63 20,000 -0.16(-0.83%)
May 02, 2002 18.48 18.84 18.20 18.79 280,600 +0.43(+2.37%)
May 01, 2002 17.68 18.39 17.68 18.35 358,800 +0.67(+3.76%)
Apr 30, 2002 16.82 17.70 16.82 17.68 486,200 +0.99(+5.96%)
Apr 29, 2002 16.63 16.94 16.59 16.69 169,600 +0.09(+0.51%)
Apr 26, 2002 17.00 17.11 16.40 16.61 245,600 -0.34(-2.01%)
Apr 25, 2002 17.18 17.19 16.79 16.95 242,000 -0.29(-1.65%)
Apr 24, 2002 17.05 17.48 17.02 17.23 220,300 +0.18(+1.06%)
Apr 23, 2002 17.05 17.12 16.98 17.05 191,200 -0.00(-0.03%)
Apr 22, 2002 17.40 17.45 16.95 17.05 134,400 -0.30(-1.70%)
Apr 19, 2002 17.35 17.41 17.30 17.35 185,500 +0.00(+0.00%)
Apr 18, 2002 17.60 17.60 17.05 17.35 348,600 -0.29(-1.67%)
Apr 17, 2002 18.07 18.07 17.61 17.64 153,600 -0.10(-0.56%)
Apr 16, 2002 17.75 17.82 17.60 17.75 236,800 -0.00(-0.03%)
Apr 15, 2002 18.00 18.07 17.50 17.75 147,900 -0.25(-1.36%)
Apr 12, 2002 18.20 18.20 17.79 18.00 148,000 -0.02(-0.08%)
Apr 11, 2002 18.00 18.25 18.00 18.01 268,200 +0.07(+0.36%)
Apr 10, 2002 17.68 18.00 17.66 17.95 225,200 +0.32(+1.82%)
Apr 09, 2002 17.70 17.77 17.61 17.62 156,000 +0.00(+0.00%)
Apr 08, 2002 17.55 17.73 17.25 17.62 214,300 -0.01(-0.06%)
Apr 05, 2002 17.65 17.88 17.57 17.64 98,500 +0.07(+0.40%)
Apr 04, 2002 17.10 17.80 17.10 17.57 334,300 +0.12(+0.72%)
Apr 03, 2002 17.88 17.89 17.32 17.44 247,100 -0.51(-2.84%)
Apr 02, 2002 17.35 18.05 17.30 17.95 290,700 +0.36(+2.08%)
Apr 01, 2002 17.70 17.70 17.25 17.59 134,300 -0.12(-0.68%)
Mar 29, 2002 17.50 17.73 17.50 17.70 156,300 +0.00(+0.00%)
Mar 28, 2002 17.50 17.73 17.50 17.70 156,300 +0.31(+1.78%)
Mar 27, 2002 17.07 17.81 17.02 17.39 198,500 +0.29(+1.70%)
Mar 26, 2002 16.41 17.11 16.41 17.11 254,300 +0.70(+4.24%)
Mar 25, 2002 16.72 16.80 16.38 16.41 144,600 -0.36(-2.18%)
Mar 22, 2002 16.90 16.91 16.62 16.77 149,000 -0.09(-0.53%)
Mar 21, 2002 17.05 17.07 16.49 16.86 251,700 -0.19(-1.09%)
Mar 20, 2002 17.33 17.35 16.91 17.05 120,600 -0.27(-1.59%)
Mar 19, 2002 17.39 17.45 17.20 17.32 127,500 -0.07(-0.40%)
Mar 18, 2002 17.23 17.50 16.98 17.39 198,500 +0.29(+1.73%)
Mar 15, 2002 17.09 17.10 16.68 17.10 860,900 +0.01(+0.03%)
Mar 14, 2002 17.18 17.20 16.98 17.09 436,100 -0.04(-0.23%)
Mar 13, 2002 17.54 17.59 17.00 17.14 548,400 -0.40(-2.28%)
Mar 12, 2002 18.00 18.00 17.51 17.54 407,700 -0.50(-2.77%)
Mar 11, 2002 17.05 18.20 17.00 18.04 473,000 +0.96(+5.65%)
Mar 08, 2002 16.98 17.12 16.96 17.07 250,400 +0.09(+0.56%)
Mar 07, 2002 17.12 17.13 16.72 16.98 1,039,600 -0.15(-0.90%)
Mar 06, 2002 16.50 17.20 16.48 17.13 260,600 +0.52(+3.10%)
Mar 05, 2002 16.88 16.88 16.34 16.61 403,900 -0.38(-2.24%)
Mar 04, 2002 16.16 17.00 16.16 17.00 288,100 +0.85(+5.23%)
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.