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%)
Oct 01, 2003 17.50 18.20 17.50 18.24 266,200 +0.69(+3.93%)
Sep 30, 2003 17.57 17.66 17.12 17.55 329,300 -0.07(-0.40%)
Sep 29, 2003 17.45 17.62 17.45 17.62 149,700 +0.17(+0.97%)
Sep 26, 2003 17.48 17.66 17.41 17.45 248,900 -0.03(-0.17%)
Sep 25, 2003 17.49 17.64 17.32 17.48 300,600 +0.12(+0.66%)
Sep 24, 2003 18.10 18.10 17.30 17.36 281,400 -0.66(-3.63%)
Sep 23, 2003 17.95 18.00 17.80 18.02 150,900 +0.07(+0.42%)
Sep 22, 2003 18.25 18.25 17.83 17.95 139,400 -0.34(-1.89%)
Sep 19, 2003 18.43 18.43 18.21 18.29 207,100 -0.11(-0.60%)
Sep 18, 2003 18.07 18.42 18.07 18.40 199,600 +0.27(+1.52%)
Sep 17, 2003 18.25 18.25 18.02 18.12 239,800 -0.26(-1.41%)
Sep 16, 2003 17.80 18.39 17.80 18.39 337,000 +0.62(+3.46%)
Sep 15, 2003 17.59 17.82 17.51 17.77 170,300 +0.23(+1.31%)
Sep 12, 2003 17.84 17.84 17.45 17.54 248,600 -0.30(-1.71%)
Sep 11, 2003 17.50 17.87 17.32 17.84 285,200 +0.34(+1.97%)
Sep 10, 2003 18.15 18.15 17.38 17.50 433,000 -0.74(-4.06%)
Sep 09, 2003 18.20 18.41 18.16 18.24 360,500 +0.06(+0.33%)
Sep 08, 2003 17.85 18.39 17.85 18.18 402,000 +0.43(+2.45%)
Sep 05, 2003 18.11 18.14 17.55 17.75 489,700 -0.30(-1.69%)
Sep 04, 2003 18.18 18.20 17.90 18.05 474,900 -0.13(-0.72%)
Sep 03, 2003 17.85 18.23 17.85 18.18 450,000 +0.23(+1.28%)
Sep 02, 2003 17.77 17.99 17.62 17.95 456,300 +0.25(+1.41%)
Aug 29, 2003 17.07 17.76 17.07 17.70 448,900 +0.59(+3.45%)
Aug 28, 2003 17.07 17.13 16.85 17.11 184,700 +0.01(+0.06%)
Aug 27, 2003 16.93 17.10 16.92 17.10 291,800 +0.20(+1.18%)
Aug 26, 2003 17.18 17.23 16.82 16.90 260,300 -0.28(-1.60%)
Aug 25, 2003 17.15 17.23 17.05 17.18 288,300 +0.03(+0.15%)
Aug 22, 2003 17.02 17.32 17.02 17.15 672,000 +0.18(+1.06%)
Aug 21, 2003 16.98 17.25 16.93 16.97 407,600 -0.03(-0.18%)
Aug 20, 2003 16.95 17.11 16.88 17.00 547,700 +0.00(+0.00%)
Aug 19, 2003 16.75 17.00 16.75 17.00 460,200 +0.16(+0.95%)
Aug 18, 2003 16.26 17.12 16.14 16.84 919,700 +0.45(+2.78%)
Aug 15, 2003 16.27 16.49 16.27 16.39 65,500 +0.08(+0.49%)
Aug 14, 2003 15.96 16.38 15.96 16.30 195,100 +0.39(+2.45%)
Aug 13, 2003 15.78 16.07 15.78 15.91 413,000 +0.13(+0.82%)
Aug 12, 2003 15.38 15.79 15.38 15.79 202,000 +0.38(+2.50%)
Aug 11, 2003 15.35 15.47 15.12 15.40 214,600 -0.04(-0.29%)
Aug 08, 2003 15.32 15.46 15.25 15.45 125,000 +0.04(+0.29%)
Aug 07, 2003 15.28 15.47 15.15 15.40 230,100 +0.09(+0.56%)
Aug 06, 2003 15.31 15.48 15.17 15.31 180,500 +0.06(+0.43%)
Aug 05, 2003 15.51 15.51 15.21 15.25 471,400 -0.25(-1.61%)
Aug 04, 2003 15.55 15.65 15.40 15.50 325,300 -0.13(-0.83%)
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.