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, 2010 112.93 114.57 112.28 113.04 6,601 -1.22(-1.07%)
Aug 30, 2010 115.69 116.26 113.82 114.26 998,797 -1.92(-1.65%)
Aug 27, 2010 116.18 116.48 112.36 116.18 702,830 +2.30(+2.02%)
Aug 26, 2010 113.88 116.03 112.96 113.88 407 +0.35(+0.31%)
Aug 25, 2010 113.21 114.06 111.16 113.53 1,408 -0.47(-0.41%)
Aug 24, 2010 114.82 115.26 112.60 114.00 779 -2.92(-2.50%)
Aug 23, 2010 120.05 120.23 116.88 116.92 552,335 -2.32(-1.95%)
Aug 20, 2010 119.01 119.72 117.79 119.24 547,688 -0.77(-0.64%)
Aug 19, 2010 121.94 121.94 118.44 120.01 756 -2.26(-1.85%)
Aug 18, 2010 121.32 122.64 120.03 122.27 1,976 +0.95(+0.78%)
Aug 17, 2010 119.16 122.24 118.61 121.32 351 +3.55(+3.01%)
Aug 16, 2010 117.42 118.30 116.34 117.77 507,190 -0.11(-0.09%)
Aug 13, 2010 117.88 118.49 116.46 117.88 542,714 +0.73(+0.62%)
Aug 12, 2010 115.78 118.36 115.29 117.15 779,177 -0.28(-0.24%)
Aug 11, 2010 120.24 120.60 116.57 117.43 862,450 -4.94(-4.04%)
Aug 10, 2010 123.19 123.56 120.95 122.37 4,728 -1.72(-1.39%)
Aug 09, 2010 124.95 124.95 123.20 124.09 921,446 +0.12(+0.10%)
Aug 06, 2010 123.97 125.44 122.13 123.97 930,767 -1.55(-1.23%)
Aug 05, 2010 125.02 125.62 123.78 125.52 496,887 +0.17(+0.14%)
Aug 04, 2010 124.34 125.64 123.75 125.35 2,197 +1.19(+0.96%)
Aug 03, 2010 124.17 124.92 123.11 124.16 3,622 -0.74(-0.59%)
Aug 02, 2010 124.08 125.05 122.53 124.90 791,792 +2.71(+2.22%)
Jul 30, 2010 122.19 122.74 120.74 122.19 916,944 -0.46(-0.38%)
Jul 29, 2010 122.68 124.12 121.42 122.65 9,316 +0.26(+0.21%)
Jul 28, 2010 122.39 123.52 120.34 122.39 113 +1.45(+1.20%)
Jul 27, 2010 120.94 123.78 119.54 120.94 1,490 -1.59(-1.30%)
Jul 26, 2010 119.01 122.55 119.01 122.53 1,567,171 +3.36(+2.82%)
Jul 23, 2010 116.03 119.31 115.65 119.17 2,121,460 +3.17(+2.73%)
Jul 22, 2010 110.00 116.76 109.52 116.00 3,250 +4.76(+4.28%)
Jul 21, 2010 110.77 112.54 109.63 111.24 1,943,309 +1.51(+1.38%)
Jul 20, 2010 109.73 109.98 105.61 109.73 733,475 +1.66(+1.54%)
Jul 19, 2010 108.00 108.80 106.85 108.07 971,435 +0.88(+0.82%)
Jul 16, 2010 107.19 111.57 106.85 107.19 1,743,677 -2.59(-2.36%)
Jul 15, 2010 110.51 111.89 108.05 109.78 1,503,111 -0.41(-0.37%)
Jul 14, 2010 109.05 110.72 108.68 110.19 999 +0.53(+0.48%)
Jul 13, 2010 109.48 110.38 109.22 109.66 3,648 +1.66(+1.54%)
Jul 12, 2010 109.20 110.15 107.73 108.00 682,943 -2.08(-1.89%)
Jul 09, 2010 110.08 110.48 109.08 110.08 763,396 +0.73(+0.67%)
Jul 08, 2010 108.63 111.32 107.61 109.35 7,445 +2.40(+2.24%)
Jul 07, 2010 103.21 106.98 102.78 106.95 1,003,445 +4.41(+4.30%)
Jul 06, 2010 103.39 105.42 101.55 102.54 1,371 +0.02(+0.02%)
Jul 02, 2010 102.52 103.45 101.50 102.52 1,269,741 +0.27(+0.26%)
Jul 01, 2010 102.60 103.46 100.99 102.25 1,333,834 -0.67(-0.65%)
Jun 30, 2010 102.59 104.67 102.34 102.92 8,657 +0.17(+0.17%)
Jun 29, 2010 104.86 106.42 102.19 102.75 992 -5.81(-5.35%)
Jun 25, 2010 108.56 109.74 107.29 108.56 2,475,263 -1.05(-0.96%)
Jun 24, 2010 112.77 113.10 109.12 109.61 985 -3.28(-2.91%)
Jun 23, 2010 112.34 113.86 110.13 112.89 983,701 +0.91(+0.81%)
Jun 22, 2010 115.09 115.70 111.84 111.98 341 -3.76(-3.25%)
Jun 21, 2010 116.44 117.36 114.96 115.74 1,595,048 +0.98(+0.85%)
Jun 18, 2010 114.76 114.77 112.31 114.76 1,514,224 +1.64(+1.45%)
Jun 17, 2010 113.00 113.55 111.33 113.12 596,399 -0.04(-0.04%)
Jun 16, 2010 112.63 113.90 111.90 113.16 856,378 -0.23(-0.20%)
Jun 15, 2010 110.83 113.40 110.05 113.39 6,433 +4.32(+3.96%)
Jun 14, 2010 109.99 111.21 108.89 109.07 1,698,191 +0.14(+0.13%)
Jun 11, 2010 107.73 109.18 106.88 108.93 1,401,739 +0.34(+0.31%)
Jun 10, 2010 106.45 108.65 106.00 108.59 1,559 +3.66(+3.49%)
Jun 09, 2010 105.11 107.25 104.34 104.93 1,505,595 +0.66(+0.63%)
Jun 08, 2010 105.39 106.97 102.46 104.27 23,632 -1.37(-1.30%)
Jun 07, 2010 110.56 110.60 105.53 105.64 2,295,909 -4.76(-4.31%)
Jun 04, 2010 110.40 114.40 109.63 110.40 2,149,575 -6.80(-5.80%)
Jun 03, 2010 116.41 117.38 115.41 117.20 1,572,136 +1.45(+1.25%)
Jun 02, 2010 114.77 115.85 113.24 115.75 16,758 +1.82(+1.60%)
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.