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 (%)
Mar 31, 2010 126.86 127.71 126.03 126.71 971,555 -0.27(-0.21%)
Mar 30, 2010 127.10 128.06 125.82 126.98 1,038,729 -0.11(-0.09%)
Mar 29, 2010 126.36 127.74 125.78 127.09 1,827,986 +3.27(+2.64%)
Mar 26, 2010 123.19 124.97 122.86 123.82 1,232,649 +1.33(+1.09%)
Mar 25, 2010 123.00 124.52 122.42 122.49 1,029,982 +0.23(+0.19%)
Mar 24, 2010 122.57 123.41 121.82 122.26 1,098,176 -0.38(-0.31%)
Mar 23, 2010 122.40 123.32 121.57 122.64 1,051,725 +0.56(+0.46%)
Mar 22, 2010 121.40 122.65 121.23 122.08 1,145,723 +0.29(+0.24%)
Mar 19, 2010 122.29 123.67 121.24 121.79 2,631,171 +2.44(+2.04%)
Mar 18, 2010 119.21 119.94 118.79 119.35 1,047,587 -0.30(-0.25%)
Mar 17, 2010 120.45 120.84 119.32 119.65 1,132,171 -0.50(-0.42%)
Mar 16, 2010 120.64 121.08 119.31 120.15 992,968 -0.27(-0.22%)
Mar 15, 2010 120.05 120.42 119.70 120.42 832,334 -0.64(-0.53%)
Mar 12, 2010 122.79 122.79 120.29 121.06 1,060,106 -1.13(-0.92%)
Mar 11, 2010 122.32 122.52 120.53 122.19 815,165 -0.34(-0.28%)
Mar 10, 2010 120.57 123.19 120.57 122.53 1,204,980 +2.20(+1.83%)
Mar 09, 2010 117.85 120.98 117.77 120.33 1,235,528 +2.53(+2.15%)
Mar 08, 2010 120.25 120.25 117.69 117.80 1,090,506 -2.51(-2.09%)
Mar 05, 2010 118.20 120.59 117.75 120.31 1,186,413 +2.94(+2.50%)
Mar 04, 2010 116.54 117.81 115.75 117.37 758,300 +0.83(+0.71%)
Mar 03, 2010 117.79 118.07 116.24 116.54 561,693 -0.75(-0.64%)
Mar 02, 2010 116.96 118.23 115.85 117.29 955,911 +1.14(+0.98%)
Mar 01, 2010 113.97 116.95 112.41 116.15 1,080,329 +3.40(+3.02%)
Feb 26, 2010 112.30 113.23 111.41 112.75 713,779 +0.42(+0.37%)
Feb 25, 2010 110.96 112.43 109.21 112.33 695,358 -0.12(-0.11%)
Feb 24, 2010 111.84 113.50 111.28 112.45 925,646 +1.27(+1.14%)
Feb 23, 2010 113.60 114.23 110.68 111.18 979,691 -2.53(-2.22%)
Feb 22, 2010 114.84 114.98 113.05 113.71 874,773 -0.66(-0.58%)
Feb 19, 2010 112.61 115.50 112.32 114.37 896,899 +1.59(+1.41%)
Feb 18, 2010 111.10 113.00 111.10 112.78 479,120 +1.28(+1.15%)
Feb 17, 2010 111.05 111.57 110.24 111.50 603,913 +0.90(+0.81%)
Feb 16, 2010 110.25 110.71 109.44 110.60 828,681 +1.55(+1.42%)
Feb 12, 2010 109.05 109.05 109.05 0 -0.71(-0.65%)
Feb 11, 2010 106.90 109.93 105.68 109.76 912,044 +2.84(+2.66%)
Feb 10, 2010 107.55 108.26 105.86 106.92 1,022,426 -1.09(-1.01%)
Feb 09, 2010 106.93 108.73 105.47 108.01 1,101,606 +2.57(+2.44%)
Feb 08, 2010 107.48 107.48 105.18 105.44 924,171 -1.86(-1.73%)
Feb 05, 2010 106.58 107.71 104.34 107.30 1,321,561 +0.90(+0.85%)
Feb 04, 2010 108.89 108.89 105.65 106.40 1,503,750 -3.38(-3.08%)
Feb 03, 2010 110.81 111.73 109.61 109.78 977,645 -1.41(-1.27%)
Feb 02, 2010 107.83 111.30 107.19 111.19 1,570,740 +4.92(+4.63%)
Feb 01, 2010 105.70 107.57 104.77 106.27 1,053,616 +1.02(+0.97%)
Jan 29, 2010 106.03 107.33 104.91 105.25 1,390,507 -0.41(-0.39%)
Jan 28, 2010 106.99 107.39 104.46 105.66 1,408,291 -1.48(-1.38%)
Jan 27, 2010 105.13 107.57 103.69 107.14 2,226,606 +2.04(+1.94%)
Jan 26, 2010 102.73 106.51 102.18 105.10 1,861,216 +2.09(+2.03%)
Jan 25, 2010 105.38 105.38 101.86 103.01 1,258,403 -1.28(-1.23%)
Jan 22, 2010 107.06 108.11 104.01 104.29 1,491,000 -3.06(-2.85%)
Jan 21, 2010 110.00 111.13 106.65 107.35 3,010,087 -5.95(-5.25%)
Jan 20, 2010 113.27 113.61 110.75 113.30 1,083,542 -0.81(-0.71%)
Jan 19, 2010 113.70 115.17 113.22 114.11 922,105 +0.36(+0.32%)
Jan 15, 2010 113.75 113.75 113.75 0 -1.59(-1.38%)
Jan 14, 2010 114.11 115.68 113.90 115.34 617,482 +0.53(+0.46%)
Jan 13, 2010 114.35 115.10 112.96 114.81 644,766 +0.32(+0.28%)
Jan 12, 2010 114.53 114.53 112.92 114.49 1,021,496 -1.79(-1.54%)
Jan 11, 2010 118.62 118.62 114.76 116.28 890,057 -0.98(-0.84%)
Jan 08, 2010 114.90 117.50 114.41 117.26 841,996 +1.56(+1.35%)
Jan 07, 2010 114.67 115.76 114.27 115.70 949,156 +0.80(+0.70%)
Jan 06, 2010 113.47 115.00 112.31 114.90 1,290,790 +0.46(+0.40%)
Jan 05, 2010 112.11 114.67 111.75 114.44 1,207,533 +1.90(+1.69%)
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.