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 (%)
Aug 31, 2009 92.51 92.51 90.26 91.28 1,150,377 -1.80(-1.93%)
Aug 28, 2009 95.51 95.80 91.89 93.08 1,448,949 -1.89(-1.99%)
Aug 27, 2009 91.50 95.83 91.01 94.97 4,306,452 +8.20(+9.45%)
Aug 26, 2009 87.90 88.03 86.14 86.77 1,259,779 -1.13(-1.29%)
Aug 25, 2009 88.66 89.69 87.73 87.90 978,441 +0.02(+0.02%)
Aug 24, 2009 87.17 88.79 86.71 87.88 867,402 +1.21(+1.40%)
Aug 21, 2009 85.80 86.95 85.05 86.67 784,155 +1.86(+2.19%)
Aug 20, 2009 83.66 85.10 83.66 84.81 985,831 +1.47(+1.76%)
Aug 19, 2009 82.55 83.60 82.29 83.34 1,689,817 -0.17(-0.20%)
Aug 18, 2009 83.95 84.37 82.94 83.51 1,841,233 +1.31(+1.59%)
Aug 17, 2009 84.61 84.61 82.13 82.20 1,231,887 -2.90(-3.41%)
Aug 14, 2009 85.76 85.90 83.74 85.10 2,076,908 -0.81(-0.94%)
Aug 13, 2009 84.53 86.06 83.05 85.91 1,450,252 +1.84(+2.19%)
Aug 12, 2009 82.63 84.52 81.97 84.07 923,125 +1.13(+1.36%)
Aug 11, 2009 83.08 83.47 81.95 82.94 952,252 -0.25(-0.30%)
Aug 10, 2009 83.48 83.66 82.48 83.19 1,093,837 -0.64(-0.76%)
Aug 07, 2009 82.76 84.32 81.52 83.83 1,325,172 +2.02(+2.47%)
Aug 06, 2009 81.05 82.52 80.76 81.81 1,042,127 +1.07(+1.33%)
Aug 05, 2009 82.77 82.77 79.84 80.74 1,528,674 -1.57(-1.91%)
Aug 04, 2009 81.31 82.60 80.72 82.31 950,327 +0.40(+0.49%)
Aug 03, 2009 80.31 82.36 79.27 81.91 1,150,082 +2.10(+2.63%)
Jul 31, 2009 78.31 80.86 78.31 79.81 1,782,828 +0.89(+1.13%)
Jul 30, 2009 79.24 80.14 78.15 78.92 1,391,019 +1.32(+1.70%)
Jul 29, 2009 77.94 78.36 77.05 77.60 1,129,976 -1.08(-1.37%)
Jul 28, 2009 77.03 79.40 77.01 78.68 962,374 +0.26(+0.33%)
Jul 27, 2009 78.96 79.03 77.62 78.42 652,576 +0.05(+0.06%)
Jul 24, 2009 79.44 80.36 77.69 78.37 830 -1.41(-1.77%)
Jul 23, 2009 77.36 80.06 76.35 79.78 1,409,947 +2.47(+3.19%)
Jul 22, 2009 76.40 78.70 76.40 77.31 1,422,499 -0.06(-0.08%)
Jul 21, 2009 75.99 78.74 74.40 77.37 2,976,093 +0.89(+1.16%)
Jul 20, 2009 74.02 77.48 74.02 76.48 1,917,389 +3.03(+4.13%)
Jul 17, 2009 75.57 75.57 73.17 73.45 2,125,374 -2.44(-3.22%)
Jul 16, 2009 75.50 76.32 74.45 75.89 1,370,434 +0.23(+0.30%)
Jul 15, 2009 75.38 76.13 74.68 75.66 1,196,320 +1.83(+2.48%)
Jul 14, 2009 72.99 73.91 72.61 73.83 840,738 +0.83(+1.14%)
Jul 13, 2009 71.55 73.14 71.53 73.00 1,006,589 +2.19(+3.09%)
Jul 10, 2009 70.00 71.47 70.00 70.81 1,032,321 +0.06(+0.08%)
Jul 09, 2009 70.36 71.35 69.96 70.75 1,591,894 +0.77(+1.10%)
Jul 08, 2009 69.95 70.98 68.64 69.98 2,582,107 +0.49(+0.71%)
Jul 07, 2009 68.97 69.69 68.15 69.49 2,413,206 +0.20(+0.29%)
Jul 06, 2009 68.91 69.29 67.44 69.29 2,302,465 -0.56(-0.80%)
Jul 02, 2009 71.47 71.47 68.89 69.85 1,513,009 -2.18(-3.03%)
Jul 01, 2009 73.34 74.11 71.74 72.03 1,733,597 -1.00(-1.37%)
Jun 30, 2009 73.42 74.09 72.13 73.03 1,733,700 -0.61(-0.83%)
Jun 29, 2009 73.67 74.58 73.25 73.64 1,209,510 +0.47(+0.64%)
Jun 26, 2009 73.23 74.32 72.93 73.17 1,760,289 -0.88(-1.19%)
Jun 25, 2009 74.15 74.45 73.02 74.05 2,451,391 +0.90(+1.23%)
Jun 24, 2009 76.18 77.25 25.40 73.15 2,727,143 -2.36(-3.13%)
Jun 23, 2009 74.75 76.08 73.09 75.51 3,993,820 -1.74(-2.25%)
Jun 22, 2009 78.79 79.21 76.87 77.25 1,679,148 -2.62(-3.28%)
Jun 19, 2009 82.42 82.90 79.45 79.87 2,479,998 -2.53(-3.07%)
Jun 18, 2009 81.01 82.54 80.51 82.40 1,450,627 +1.64(+2.03%)
Jun 17, 2009 78.86 81.73 78.28 80.76 1,497,545 +0.81(+1.01%)
Jun 16, 2009 82.01 82.42 79.81 79.95 1,150,173 -1.55(-1.90%)
Jun 15, 2009 83.99 83.99 81.09 81.50 1,228,734 -3.23(-3.81%)
Jun 12, 2009 83.27 84.80 82.04 84.73 1,230,055 +0.93(+1.11%)
Jun 11, 2009 85.27 86.58 83.66 83.80 1,783,308 -2.05(-2.39%)
Jun 10, 2009 87.04 88.06 84.82 85.85 1,480,011 -0.66(-0.76%)
Jun 09, 2009 87.27 88.52 86.35 86.51 1,256,371 -0.37(-0.43%)
Jun 08, 2009 87.04 87.84 85.71 86.88 1,428,902 -0.80(-0.91%)
Jun 05, 2009 86.23 89.39 86.23 87.68 1,740,141 +2.38(+2.79%)
Jun 04, 2009 84.32 85.67 83.37 85.30 1,064,560 +1.88(+2.25%)
Jun 03, 2009 85.02 86.12 82.58 83.42 1,537,417 -2.61(-3.03%)
Jun 02, 2009 86.60 87.50 85.73 86.03 1,480,843 -0.68(-0.78%)
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.