Indicators

Precision Castparts (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	34.84	35.24	34.83	35.15	293,300	+0.43(+1.24%)
Jan 28, 2005	34.60	34.74	34.16	34.72	275,100	+0.07(+0.20%)
Jan 27, 2005	34.41	34.83	34.39	34.65	379,300	+0.12(+0.35%)
Jan 26, 2005	34.28	34.53	34.05	34.53	314,700	+0.20(+0.58%)
Jan 25, 2005	33.90	34.37	33.87	34.33	589,100	+0.53(+1.57%)
Jan 24, 2005	34.20	34.35	33.78	33.80	262,900	-0.42(-1.23%)
Jan 21, 2005	34.17	34.42	34.17	34.22	362,600	+0.15(+0.44%)
Jan 20, 2005	34.26	34.52	33.99	34.07	401,800	-0.19(-0.54%)
Jan 19, 2005	34.59	34.73	33.97	34.26	451,600	-0.44(-1.27%)
Jan 18, 2005	34.00	34.72	33.80	34.70	719,700	+1.10(+3.29%)
Jan 14, 2005	32.88	33.62	32.88	33.59	497,900	+0.73(+2.21%)
Jan 13, 2005	32.85	33.15	32.50	32.87	278,600	-0.11(-0.35%)
Jan 12, 2005	32.55	33.00	32.42	32.98	643,300	+0.73(+2.26%)
Jan 11, 2005	32.45	32.48	32.03	32.25	272,800	-0.28(-0.88%)
Jan 10, 2005	32.55	32.83	32.34	32.53	551,700	+0.48(+1.50%)
Jan 07, 2005	31.79	32.20	31.68	32.05	432,200	+0.27(+0.85%)
Jan 06, 2005	31.66	32.05	31.66	31.79	265,400	+0.11(+0.36%)
Jan 05, 2005	31.30	31.71	31.15	31.67	477,400	+0.17(+0.54%)
Jan 04, 2005	32.23	32.38	31.30	31.50	399,400	-0.80(-2.48%)

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.