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 (%)
Jul 31, 2009 78.31 80.86 78.31 79.81 1,782,828 +0.89(+1.13%)
Jul 30, 2009 79.24 80.14 78.15 78.92 1,391,019 +1.32(+1.70%)
Jul 29, 2009 77.94 78.36 77.05 77.60 1,129,976 -1.08(-1.37%)
Jul 28, 2009 77.03 79.40 77.01 78.68 962,374 +0.26(+0.33%)
Jul 27, 2009 78.96 79.03 77.62 78.42 652,576 +0.05(+0.06%)
Jul 24, 2009 79.44 80.36 77.69 78.37 830 -1.41(-1.77%)
Jul 23, 2009 77.36 80.06 76.35 79.78 1,409,947 +2.47(+3.19%)
Jul 22, 2009 76.40 78.70 76.40 77.31 1,422,499 -0.06(-0.08%)
Jul 21, 2009 75.99 78.74 74.40 77.37 2,976,093 +0.89(+1.16%)
Jul 20, 2009 74.02 77.48 74.02 76.48 1,917,389 +3.03(+4.13%)
Jul 17, 2009 75.57 75.57 73.17 73.45 2,125,374 -2.44(-3.22%)
Jul 16, 2009 75.50 76.32 74.45 75.89 1,370,434 +0.23(+0.30%)
Jul 15, 2009 75.38 76.13 74.68 75.66 1,196,320 +1.83(+2.48%)
Jul 14, 2009 72.99 73.91 72.61 73.83 840,738 +0.83(+1.14%)
Jul 13, 2009 71.55 73.14 71.53 73.00 1,006,589 +2.19(+3.09%)
Jul 10, 2009 70.00 71.47 70.00 70.81 1,032,321 +0.06(+0.08%)
Jul 09, 2009 70.36 71.35 69.96 70.75 1,591,894 +0.77(+1.10%)
Jul 08, 2009 69.95 70.98 68.64 69.98 2,582,107 +0.49(+0.71%)
Jul 07, 2009 68.97 69.69 68.15 69.49 2,413,206 +0.20(+0.29%)
Jul 06, 2009 68.91 69.29 67.44 69.29 2,302,465 -0.56(-0.80%)
Jul 02, 2009 71.47 71.47 68.89 69.85 1,513,009 -2.18(-3.03%)
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.