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 (%)
Mar 31, 2009	60.13	61.31	59.39	59.90	1,260,679	+0.28(+0.47%)
Mar 30, 2009	61.76	61.76	58.45	59.62	1,735,602	-4.43(-6.92%)
Mar 26, 2009	62.47	64.11	61.63	64.05	2,304,428	+2.64(+4.30%)
Mar 25, 2009	61.01	62.83	59.79	61.41	1,267,390	+0.17(+0.28%)
Mar 24, 2009	62.55	62.74	61.03	61.24	1,925,927	-1.94(-3.07%)
Mar 23, 2009	61.08	63.25	61.06	63.18	1,562,048	+5.76(+10.03%)
Mar 20, 2009	58.97	59.66	56.82	57.42	1,468,381	-1.45(-2.46%)
Mar 19, 2009	60.38	61.00	58.47	58.87	1,281,132	-1.06(-1.76%)
Mar 18, 2009	56.88	60.27	55.97	59.93	2,517,347	+2.76(+4.82%)
Mar 17, 2009	56.29	57.17	54.37	57.17	1,819,181	+1.04(+1.85%)
Mar 16, 2009	54.34	56.93	54.30	56.13	1,782,151	+2.23(+4.14%)
Mar 13, 2009	54.29	54.34	53.10	53.90	0	+0.44(+0.82%)
Mar 12, 2009	53.24	53.70	51.63	53.46	1,326,157	+0.20(+0.38%)
Mar 11, 2009	51.82	53.74	51.76	53.26	1,225,575	+1.72(+3.34%)
Mar 10, 2009	49.60	51.79	49.01	51.54	1,229,294	+2.93(+6.03%)
Mar 09, 2009	48.37	50.61	48.17	48.61	1,317,559	-0.44(-0.90%)
Mar 06, 2009	50.39	51.48	47.71	49.05	0	-0.85(-1.70%)
Mar 05, 2009	50.59	50.59	48.32	49.90	2,272,016	-1.23(-2.41%)
Mar 04, 2009	51.22	52.39	50.85	51.13	2,462,278	+0.12(+0.24%)

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.