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 (%)
Feb 27, 2004 22.75 23.02 22.55 22.57 450,000 -0.03(-0.11%)
Feb 26, 2004 22.57 22.75 22.43 22.60 514,400 +0.04(+0.16%)
Feb 25, 2004 22.50 22.57 22.34 22.57 891,800 +0.00(+0.00%)
Feb 24, 2004 23.00 23.05 22.49 22.57 535,100 -0.53(-2.29%)
Feb 23, 2004 23.70 23.70 22.89 23.09 619,500 -0.73(-3.04%)
Feb 20, 2004 24.02 24.02 23.70 23.82 137,600 -0.20(-0.83%)
Feb 19, 2004 24.30 24.44 24.02 24.02 281,100 -0.32(-1.33%)
Feb 18, 2004 24.45 24.57 24.27 24.34 216,700 -0.21(-0.84%)
Feb 17, 2004 24.43 24.62 24.39 24.55 166,200 +0.15(+0.61%)
Feb 13, 2004 24.39 24.70 24.38 24.40 334,500 -0.02(-0.06%)
Feb 12, 2004 24.43 24.52 24.34 24.41 380,600 -0.07(-0.31%)
Feb 11, 2004 24.23 24.55 24.18 24.49 448,300 +0.14(+0.57%)
Feb 10, 2004 24.33 24.43 24.02 24.35 240,700 +0.04(+0.14%)
Feb 09, 2004 24.05 24.43 24.05 24.32 336,600 +0.23(+0.93%)
Feb 06, 2004 23.75 24.25 23.73 24.09 259,300 +0.23(+0.99%)
Feb 05, 2004 23.69 23.91 23.62 23.86 285,800 +0.16(+0.70%)
Feb 04, 2004 23.64 23.75 23.60 23.69 432,400 +0.05(+0.23%)
Feb 03, 2004 23.53 23.75 23.50 23.64 272,800 +0.12(+0.53%)
Feb 02, 2004 23.35 23.84 23.31 23.51 225,700 +0.12(+0.49%)
Jan 30, 2004 23.32 23.39 23.07 23.39 370,100 +0.04(+0.19%)
Jan 29, 2004 23.82 23.82 23.33 23.35 490,300 -0.49(-2.08%)
Jan 28, 2004 24.36 24.44 23.84 23.84 296,700 -0.62(-2.53%)
Jan 27, 2004 24.32 24.50 24.30 24.46 429,500 +0.09(+0.37%)
Jan 26, 2004 24.32 24.38 24.21 24.38 245,400 +0.00(+0.00%)
Jan 23, 2004 24.41 24.55 24.34 24.38 349,000 -0.07(-0.29%)
Jan 22, 2004 24.50 24.57 24.40 24.45 302,500 -0.11(-0.43%)
Jan 21, 2004 24.52 24.59 24.48 24.55 493,200 -0.04(-0.16%)
Jan 20, 2004 24.39 24.75 24.39 24.59 584,100 +0.20(+0.80%)
Jan 16, 2004 24.27 24.40 24.23 24.39 375,800 +0.12(+0.49%)
Jan 15, 2004 23.90 24.55 23.90 24.27 455,100 +0.38(+1.57%)
Jan 14, 2004 23.31 24.00 23.31 23.90 542,200 +0.56(+2.40%)
Jan 13, 2004 23.64 23.64 22.98 23.34 533,500 -0.30(-1.25%)
Jan 12, 2004 23.80 23.82 23.59 23.64 208,000 -0.21(-0.90%)
Jan 09, 2004 23.40 23.88 23.40 23.85 406,700 +0.35(+1.49%)
Jan 08, 2004 23.41 23.55 23.24 23.50 303,300 +0.01(+0.04%)
Jan 07, 2004 23.32 23.52 23.25 23.49 299,700 +0.17(+0.73%)
Jan 06, 2004 23.09 23.40 23.05 23.32 475,900 +0.23(+1.02%)
Jan 05, 2004 22.65 23.09 22.65 23.09 569,500 +0.38(+1.67%)
Jan 02, 2004 22.70 22.80 22.54 22.70 416,600 +0.00(+0.00%)
Dec 31, 2003 22.65 22.73 22.55 22.70 429,800 +0.10(+0.46%)
Dec 30, 2003 22.77 22.80 22.55 22.60 378,400 -0.20(-0.90%)
Dec 29, 2003 22.60 22.82 22.60 22.80 381,800 -0.05(-0.24%)
Dec 26, 2003 22.78 22.88 22.75 22.86 80,300 +0.05(+0.24%)
Dec 24, 2003 22.73 22.81 22.67 22.80 98,600 +0.00(+0.02%)
Dec 23, 2003 22.79 22.92 22.67 22.80 296,200 +0.01(+0.04%)
Dec 22, 2003 22.75 22.85 22.66 22.79 377,600 -0.16(-0.70%)
Dec 19, 2003 22.48 22.95 22.48 22.95 415,000 +0.32(+1.41%)
Dec 18, 2003 22.30 22.64 22.25 22.63 459,300 +0.32(+1.43%)
Dec 17, 2003 21.77 22.36 21.77 22.31 433,600 +0.21(+0.95%)
Dec 16, 2003 22.24 22.24 21.89 22.10 617,100 -0.43(-1.93%)
Dec 15, 2003 22.38 22.80 22.38 22.54 656,200 -0.02(-0.07%)
Dec 12, 2003 22.55 22.62 22.44 22.55 600,300 -0.07(-0.33%)
Dec 11, 2003 22.40 22.68 22.27 22.62 880,500 +0.14(+0.60%)
Dec 10, 2003 22.38 22.54 22.15 22.49 598,300 -0.14(-0.60%)
Dec 09, 2003 22.86 22.91 22.48 22.62 1,409,800 -0.32(-1.42%)
Dec 08, 2003 21.85 22.97 21.85 22.95 727,200 +1.05(+4.79%)
Dec 05, 2003 21.70 22.11 21.70 21.90 978,000 +0.07(+0.34%)
Dec 04, 2003 20.95 21.84 20.89 21.82 723,000 +0.86(+4.08%)
Dec 03, 2003 20.35 20.97 20.30 20.97 924,500 +0.58(+2.87%)
Dec 02, 2003 20.39 20.59 20.34 20.39 504,200 +0.00(+0.00%)
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.