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, 2006 68.01 68.60 67.79 68.06 941,900 +0.35(+0.52%)
Oct 30, 2006 66.80 67.93 66.80 67.71 512,400 +0.71(+1.06%)
Oct 27, 2006 67.25 68.13 66.77 67.00 545,700 -0.25(-0.37%)
Oct 26, 2006 68.30 68.30 66.54 67.25 678,000 -0.61(-0.90%)
Oct 25, 2006 69.00 69.22 67.34 67.86 968,500 -0.39(-0.57%)
Oct 24, 2006 69.25 69.51 67.09 68.25 2,410,300 +3.07(+4.71%)
Oct 23, 2006 64.14 65.18 64.14 65.18 484,100 +0.56(+0.87%)
Oct 20, 2006 65.90 65.90 64.18 64.62 389,300 -0.55(-0.84%)
Oct 19, 2006 65.00 65.28 63.90 65.17 361,800 +0.08(+0.12%)
Oct 18, 2006 65.78 66.35 64.87 65.09 348,100 -0.44(-0.67%)
Oct 17, 2006 66.44 66.60 64.70 65.53 636,700 -1.42(-2.12%)
Oct 16, 2006 65.76 67.29 65.76 66.95 587,000 +1.06(+1.61%)
Oct 13, 2006 66.43 66.53 65.74 65.89 560,200 -0.74(-1.11%)
Oct 12, 2006 64.60 66.69 64.15 66.63 711,800 +2.65(+4.14%)
Oct 11, 2006 64.18 65.09 63.30 63.98 577,500 -0.40(-0.62%)
Oct 10, 2006 64.70 64.90 64.10 64.38 664,600 -0.31(-0.48%)
Oct 09, 2006 64.91 65.23 64.25 64.69 739,200 -0.24(-0.37%)
Oct 06, 2006 65.15 65.70 64.40 64.93 408,200 -0.22(-0.34%)
Oct 05, 2006 64.51 65.21 63.87 65.15 971,900 +0.53(+0.82%)
Oct 04, 2006 63.30 64.80 63.22 64.62 887,600 +1.02(+1.60%)
Oct 03, 2006 62.29 63.95 61.81 63.60 1,483,400 +1.32(+2.12%)
Oct 02, 2006 62.40 63.15 61.63 62.28 1,229,000 -0.88(-1.39%)
Sep 29, 2006 62.15 63.47 62.15 63.16 750,400 +0.26(+0.41%)
Sep 28, 2006 62.95 63.51 61.81 62.90 476,400 -0.05(-0.08%)
Sep 27, 2006 62.10 63.67 62.10 62.95 791,900 +0.93(+1.50%)
Sep 26, 2006 61.50 62.14 60.82 62.02 1,034,200 +0.52(+0.85%)
Sep 25, 2006 60.96 62.19 60.68 61.50 948,500 +0.67(+1.10%)
Sep 22, 2006 60.58 61.63 60.58 60.83 989,700 -0.61(-0.99%)
Sep 21, 2006 61.46 61.75 60.80 61.44 1,075,200 -0.05(-0.08%)
Sep 20, 2006 59.00 61.64 59.00 61.49 1,208,400 +3.06(+5.24%)
Sep 19, 2006 60.16 60.70 58.17 58.43 1,571,600 -1.46(-2.44%)
Sep 18, 2006 58.78 60.08 57.41 59.89 1,624,500 +2.48(+4.32%)
Sep 15, 2006 57.30 57.61 55.94 57.41 1,557,500 -0.22(-0.38%)
Sep 14, 2006 58.33 58.39 57.22 57.63 605,000 -0.69(-1.18%)
Sep 13, 2006 57.30 58.56 57.24 58.32 489,900 +1.08(+1.89%)
Sep 12, 2006 57.80 57.84 56.82 57.24 1,060,500 -0.58(-1.00%)
Sep 11, 2006 56.75 58.09 56.70 57.82 1,202,000 +0.71(+1.24%)
Sep 08, 2006 56.70 57.43 56.66 57.11 632,600 +0.47(+0.83%)
Sep 07, 2006 57.48 57.48 56.11 56.64 783,300 -1.14(-1.97%)
Sep 06, 2006 58.85 59.17 57.60 57.78 998,800 -1.61(-2.71%)
Sep 05, 2006 59.00 59.62 58.60 59.39 658,700 +0.46(+0.78%)
Sep 01, 2006 58.52 59.65 58.19 58.93 763,500 +0.49(+0.84%)
Aug 31, 2006 58.60 59.00 58.09 58.44 652,600 +0.03(+0.05%)
Aug 30, 2006 58.65 58.83 57.35 58.41 1,137,100 +0.09(+0.15%)
Aug 29, 2006 59.49 59.53 57.69 58.32 1,103,900 -0.87(-1.47%)
Aug 28, 2006 59.00 59.50 58.80 59.19 1,045,100 +0.17(+0.29%)
Aug 25, 2006 59.70 59.76 58.67 59.02 795,100 -0.91(-1.52%)
Aug 24, 2006 60.45 60.77 59.55 59.93 545,600 -0.17(-0.28%)
Aug 23, 2006 61.10 61.44 59.65 60.10 806,800 -0.76(-1.25%)
Aug 22, 2006 60.40 61.11 60.30 60.86 457,000 +0.57(+0.95%)
Aug 21, 2006 60.46 60.69 59.80 60.29 379,500 -0.15(-0.25%)
Aug 18, 2006 60.33 60.56 59.62 60.44 290,800 -0.06(-0.10%)
Aug 17, 2006 60.55 61.11 60.37 60.50 504,600 -0.39(-0.64%)
Aug 16, 2006 60.61 61.15 60.26 60.89 1,020,500 +0.86(+1.43%)
Aug 15, 2006 58.70 60.03 58.68 60.03 623,600 +2.13(+3.68%)
Aug 14, 2006 58.50 58.65 57.56 57.90 808,800 -0.10(-0.17%)
Aug 11, 2006 59.00 59.21 57.64 58.00 690,100 -0.98(-1.66%)
Aug 10, 2006 58.45 59.62 57.45 58.98 1,173,000 -0.44(-0.74%)
Aug 09, 2006 60.65 60.67 59.24 59.42 863,000 -0.93(-1.54%)
Aug 08, 2006 61.55 61.75 59.85 60.35 984,700 -1.05(-1.71%)
Aug 07, 2006 61.43 61.89 60.15 61.40 607,900 -0.02(-0.03%)
Aug 04, 2006 63.50 64.06 61.11 61.42 1,166,500 -0.58(-0.94%)
Aug 03, 2006 59.25 62.11 58.75 62.00 1,328,800 +2.62(+4.41%)
Aug 02, 2006 59.80 60.42 58.83 59.38 836,300 +0.22(+0.37%)
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.