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 29, 2004 30.00 30.15 29.74 30.00 529,200 -0.09(-0.28%)
Oct 28, 2004 29.95 30.27 29.80 30.09 305,200 +0.04(+0.12%)
Oct 27, 2004 30.02 30.23 29.76 30.05 466,100 +0.07(+0.25%)
Oct 26, 2004 30.04 30.10 29.81 29.98 470,900 -0.06(-0.22%)
Oct 25, 2004 29.82 30.05 29.68 30.04 339,900 +0.20(+0.67%)
Oct 22, 2004 30.25 30.25 29.76 29.84 233,300 -0.41(-1.34%)
Oct 21, 2004 30.29 30.39 29.99 30.25 638,800 -0.04(-0.15%)
Oct 20, 2004 30.46 30.49 29.98 30.29 408,300 -0.20(-0.64%)
Oct 19, 2004 30.53 30.84 30.45 30.48 444,500 -0.04(-0.13%)
Oct 18, 2004 30.77 30.79 30.45 30.52 199,600 -0.29(-0.93%)
Oct 15, 2004 30.75 31.00 30.73 30.81 434,300 +0.11(+0.36%)
Oct 14, 2004 30.50 31.05 30.48 30.70 580,000 +0.20(+0.66%)
Oct 13, 2004 31.14 31.85 30.32 30.50 619,000 -0.64(-2.04%)
Oct 12, 2004 30.88 31.44 30.48 31.14 508,700 +0.27(+0.86%)
Oct 11, 2004 30.75 31.05 30.75 30.87 273,500 +0.16(+0.50%)
Oct 08, 2004 30.61 30.88 30.60 30.71 359,500 +0.10(+0.33%)
Oct 07, 2004 30.99 31.00 30.52 30.61 132,400 -0.38(-1.21%)
Oct 06, 2004 30.85 31.04 30.73 30.99 179,100 +0.16(+0.52%)
Oct 05, 2004 31.29 31.29 30.75 30.83 223,200 -0.46(-1.45%)
Oct 04, 2004 31.25 31.43 31.00 31.29 414,300 +0.52(+1.69%)
Oct 01, 2004 30.10 30.80 29.96 30.77 311,700 +0.74(+2.46%)
Sep 30, 2004 29.70 30.09 29.66 30.02 243,100 +0.27(+0.91%)
Sep 29, 2004 29.77 29.95 29.54 29.75 412,700 +0.05(+0.17%)
Sep 28, 2004 29.23 29.79 29.02 29.70 333,000 +0.46(+1.57%)
Sep 27, 2004 30.05 30.05 29.25 29.25 270,000 -0.71(-2.39%)
Sep 24, 2004 29.85 30.23 29.64 29.96 459,300 +0.58(+1.97%)
Sep 23, 2004 29.75 29.75 29.15 29.38 416,900 -0.37(-1.24%)
Sep 22, 2004 30.00 30.00 29.54 29.75 217,400 -0.36(-1.20%)
Sep 21, 2004 30.00 30.36 29.95 30.11 180,700 +0.10(+0.33%)
Sep 20, 2004 30.00 30.30 29.89 30.01 283,300 +0.06(+0.20%)
Sep 17, 2004 29.72 29.96 29.72 29.95 276,800 +0.23(+0.77%)
Sep 16, 2004 29.64 29.86 29.46 29.72 283,700 +0.16(+0.54%)
Sep 15, 2004 29.78 29.80 29.48 29.56 253,900 -0.20(-0.66%)
Sep 14, 2004 29.81 30.11 29.60 29.75 282,300 -0.05(-0.18%)
Sep 13, 2004 29.95 30.12 29.70 29.81 434,600 +0.04(+0.13%)
Sep 10, 2004 29.33 29.77 29.33 29.77 262,500 +0.46(+1.57%)
Sep 09, 2004 28.95 29.50 28.95 29.31 291,200 +0.43(+1.51%)
Sep 08, 2004 29.06 29.15 28.81 28.88 205,300 -0.20(-0.70%)
Sep 07, 2004 28.85 29.36 28.85 29.08 258,000 +0.35(+1.22%)
Sep 03, 2004 28.73 28.90 28.48 28.73 228,400 +0.00(+0.00%)
Sep 02, 2004 28.41 28.96 28.41 28.73 390,800 +0.32(+1.13%)
Sep 01, 2004 27.53 28.54 27.53 28.41 420,900 +0.86(+3.14%)
Aug 31, 2004 27.41 27.59 27.29 27.55 189,700 +0.16(+0.57%)
Aug 30, 2004 27.65 27.80 27.37 27.39 185,900 -0.36(-1.32%)
Aug 27, 2004 27.66 27.86 27.61 27.75 195,300 +0.09(+0.34%)
Aug 26, 2004 27.98 28.12 27.52 27.66 212,200 -0.30(-1.09%)
Aug 25, 2004 27.68 28.02 27.48 27.96 336,900 +0.00(+0.02%)
Aug 24, 2004 27.22 28.00 27.18 27.96 928,500 +1.82(+6.98%)
Aug 23, 2004 26.30 26.34 26.10 26.14 279,500 -0.16(-0.61%)
Aug 20, 2004 25.54 26.37 25.52 26.30 268,700 +0.80(+3.14%)
Aug 19, 2004 26.05 26.16 25.34 25.50 401,000 -0.68(-2.58%)
Aug 18, 2004 26.05 26.30 25.80 26.17 355,600 +0.11(+0.42%)
Aug 17, 2004 25.97 26.24 25.82 26.06 407,500 +0.09(+0.35%)
Aug 16, 2004 25.48 26.04 25.38 25.97 465,100 +0.49(+1.94%)
Aug 13, 2004 25.50 25.50 25.09 25.48 785,600 -0.02(-0.10%)
Aug 12, 2004 26.46 26.48 25.47 25.50 709,200 -1.02(-3.83%)
Aug 11, 2004 26.98 26.98 26.41 26.52 652,300 -0.54(-2.00%)
Aug 10, 2004 26.53 27.08 26.43 27.05 598,700 +0.62(+2.36%)
Aug 09, 2004 26.30 26.61 26.15 26.43 305,300 -0.05(-0.17%)
Aug 06, 2004 27.20 27.20 26.31 26.48 395,400 -0.77(-2.83%)
Aug 05, 2004 27.55 27.64 27.25 27.25 369,300 -0.24(-0.87%)
Aug 04, 2004 27.85 27.85 27.40 27.48 611,000 -0.37(-1.31%)
Aug 03, 2004 28.18 28.36 27.82 27.85 371,200 -0.38(-1.33%)
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.