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 (%)
Sep 30, 2014 237.30 238.53 236.46 236.88 991,897 -0.37(-0.16%)
Sep 29, 2014 236.67 237.65 235.42 237.25 735,742 -2.25(-0.94%)
Sep 26, 2014 237.10 240.38 237.03 239.50 402,089 +2.28(+0.96%)
Sep 25, 2014 239.63 239.63 236.78 237.22 576,445 -2.87(-1.20%)
Sep 24, 2014 239.21 241.25 239.21 240.09 876,840 +0.88(+0.37%)
Sep 23, 2014 241.18 241.94 239.14 239.21 723,695 -3.34(-1.38%)
Sep 22, 2014 244.87 245.11 242.26 242.55 595,320 -3.13(-1.27%)
Sep 19, 2014 248.90 249.12 245.54 245.68 815,167 -1.36(-0.55%)
Sep 18, 2014 244.17 247.40 244.05 247.04 680,203 +2.82(+1.15%)
Sep 17, 2014 242.82 245.44 242.34 244.22 507,429 +1.85(+0.76%)
Sep 16, 2014 242.00 242.89 239.96 242.37 748,063 +0.00(+0.00%)
Sep 15, 2014 242.99 239.96 242.37 883,844 +2.41(+1.00%)
Sep 12, 2014 241.52 241.79 239.35 239.96 494,065 -1.71(-0.71%)
Sep 11, 2014 241.32 242.18 240.94 241.67 486,651 -0.60(-0.25%)
Sep 10, 2014 241.49 242.82 240.50 242.27 288,672 +1.01(+0.42%)
Sep 09, 2014 241.68 242.99 240.79 241.26 422,696 -0.50(-0.21%)
Sep 08, 2014 241.65 243.18 240.35 241.76 557,254 +0.58(+0.24%)
Sep 05, 2014 241.25 237.55 241.18 629,481 +1.97(+0.82%)
Sep 04, 2014 241.77 241.78 238.62 239.21 708,906 -1.78(-0.74%)
Sep 03, 2014 241.02 244.91 240.43 240.99 456,197 -0.35(-0.15%)
Sep 02, 2014 243.89 244.69 240.61 241.34 977,074 -2.72(-1.11%)
Aug 29, 2014 244.06 244.06 244.06 0 +0.95(+0.39%)
Aug 28, 2014 243.97 240.86 243.11 447,773 +0.59(+0.24%)
Aug 27, 2014 244.07 244.07 242.31 242.52 479,837 -1.29(-0.53%)
Aug 26, 2014 243.78 244.51 243.26 243.81 456,908 +0.28(+0.11%)
Aug 25, 2014 243.97 244.26 242.80 243.53 353,784 +0.55(+0.23%)
Aug 22, 2014 243.53 243.92 242.18 242.98 400,146 -0.87(-0.36%)
Aug 21, 2014 243.86 244.31 243.24 243.85 378,821 +0.14(+0.06%)
Aug 20, 2014 243.83 241.15 243.71 649,797 +1.41(+0.58%)
Aug 19, 2014 241.84 242.67 241.47 242.30 428,169 +0.68(+0.28%)
Aug 18, 2014 241.56 242.84 240.93 241.62 612,114 +1.95(+0.81%)
Aug 15, 2014 241.55 241.93 236.68 239.67 1,119,334 -0.70(-0.29%)
Aug 14, 2014 237.42 240.72 237.23 240.37 938,801 +4.82(+2.05%)
Aug 13, 2014 235.76 232.98 235.55 500,109 +2.97(+1.28%)
Aug 12, 2014 233.75 234.61 231.44 232.58 354,178 -1.20(-0.51%)
Aug 11, 2014 233.64 236.18 233.51 233.78 758,574 -0.05(-0.02%)
Aug 08, 2014 233.83 590,475 +4.29(+1.87%)
Aug 07, 2014 229.03 231.32 229.03 229.54 1,047,186 +1.04(+0.46%)
Aug 06, 2014 227.35 229.18 226.38 228.50 777,223 -0.82(-0.36%)
Aug 05, 2014 227.96 232.59 227.94 229.32 982,586 +0.14(+0.06%)
Aug 04, 2014 229.25 229.95 227.92 229.18 1,096,329 -0.07(-0.03%)
Aug 01, 2014 228.55 231.54 228.00 229.25 1,210,593 +0.45(+0.20%)
Jul 31, 2014 231.56 231.75 228.28 228.80 1,390,452 -4.23(-1.82%)
Jul 30, 2014 233.03 234.64 231.25 233.03 1,106,953 +1.62(+0.70%)
Jul 29, 2014 234.25 234.25 231.34 231.41 1,203,613 -2.17(-0.93%)
Jul 28, 2014 233.87 234.70 232.75 233.58 1,309,065 +0.72(+0.31%)
Jul 25, 2014 234.15 235.17 231.12 232.86 2,550,635 -3.35(-1.42%)
Jul 24, 2014 246.12 246.80 230.10 236.21 4,407,834 -13.82(-5.53%)
Jul 23, 2014 256.67 257.10 249.80 250.03 1,304,975 -6.67(-2.60%)
Jul 22, 2014 258.00 258.20 255.20 256.70 679,041 +0.11(+0.04%)
Jul 21, 2014 256.55 257.32 254.79 256.59 403,028 -0.80(-0.31%)
Jul 18, 2014 255.48 258.00 254.60 257.39 364,431 +2.68(+1.05%)
Jul 17, 2014 255.96 258.62 254.50 254.71 572,876 -3.01(-1.17%)
Jul 16, 2014 252.78 260.04 252.15 257.72 462,172 -1.79(-0.69%)
Jul 15, 2014 259.01 261.22 257.16 259.51 981,537 +0.23(+0.09%)
Jul 14, 2014 256.67 260.00 256.63 259.28 659,263 +3.48(+1.36%)
Jul 11, 2014 254.20 256.00 252.50 255.80 456,978 +1.85(+0.73%)
Jul 10, 2014 252.00 255.59 252.00 253.95 633,044 -0.63(-0.25%)
Jul 09, 2014 254.85 255.26 253.41 254.58 608,787 +0.54(+0.21%)
Jul 08, 2014 254.30 254.70 253.07 254.04 883,390 -1.27(-0.50%)
Jul 07, 2014 254.44 256.21 252.66 255.31 690,547 +0.42(+0.16%)
Jul 03, 2014 254.89 254.89 254.89 0 +0.99(+0.39%)
Jul 02, 2014 255.28 255.75 252.87 253.90 469,560 -1.19(-0.47%)
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.