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 (%)
Oct 31, 2003 20.48 20.57 20.27 20.57 241,800 +0.17(+0.83%)
Oct 30, 2003 20.27 20.52 20.27 20.39 206,800 +0.16(+0.77%)
Oct 29, 2003 19.99 20.11 19.99 20.24 363,800 +0.23(+1.15%)
Oct 28, 2003 19.93 20.01 19.72 20.01 268,900 +0.12(+0.58%)
Oct 27, 2003 19.70 19.95 19.70 19.89 219,500 +0.16(+0.84%)
Oct 24, 2003 19.80 19.82 19.52 19.73 266,000 -0.18(-0.88%)
Oct 23, 2003 19.80 19.99 19.77 19.91 179,100 -0.12(-0.60%)
Oct 22, 2003 19.93 20.10 19.77 20.02 242,600 +0.05(+0.28%)
Oct 21, 2003 20.15 20.23 19.89 19.97 380,800 -0.26(-1.29%)
Oct 20, 2003 20.15 20.30 20.07 20.23 212,300 +0.11(+0.52%)
Oct 17, 2003 20.43 20.43 20.05 20.12 224,400 -0.27(-1.35%)
Oct 16, 2003 19.94 20.45 20.00 20.40 645,300 +0.46(+2.31%)
Oct 15, 2003 19.75 20.05 19.71 19.94 285,100 +0.24(+1.22%)
Oct 14, 2003 19.15 19.74 18.88 19.70 452,300 +0.62(+3.28%)
Oct 13, 2003 19.00 19.09 18.95 19.07 481,300 +0.07(+0.39%)
Oct 10, 2003 19.05 19.17 18.98 19.00 213,400 -0.11(-0.55%)
Oct 09, 2003 19.06 19.46 19.07 19.11 369,700 +0.05(+0.24%)
Oct 08, 2003 18.88 19.11 18.82 19.06 211,200 +0.16(+0.85%)
Oct 07, 2003 18.75 18.92 18.70 18.90 191,000 +0.15(+0.80%)
Oct 06, 2003 18.57 18.80 18.48 18.75 248,100 +0.15(+0.81%)
Oct 03, 2003 18.55 18.55 18.43 18.60 165,100 +0.19(+1.03%)
Oct 02, 2003 18.18 18.45 18.14 18.41 258,300 +0.17(+0.93%)
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.