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 30, 2012 173.52 174.86 172.88 172.90 811,063 +1.07(+0.62%)
Mar 29, 2012 171.99 172.66 169.84 171.83 571,468 -1.53(-0.88%)
Mar 28, 2012 174.63 175.11 172.36 173.36 405,508 -1.63(-0.93%)
Mar 27, 2012 176.18 176.75 174.73 174.99 443,953 -1.25(-0.71%)
Mar 26, 2012 173.64 176.53 173.64 176.24 579,785 +3.94(+2.29%)
Mar 23, 2012 170.78 172.50 170.39 172.30 357,428 +1.49(+0.87%)
Mar 22, 2012 172.33 172.33 169.25 170.81 475,750 -1.89(-1.09%)
Mar 21, 2012 173.39 173.74 171.96 172.70 351,626 -0.31(-0.18%)
Mar 20, 2012 174.51 174.66 172.27 173.01 414,619 -2.53(-1.44%)
Mar 19, 2012 174.90 176.20 174.53 175.54 446,949 +0.01(+0.01%)
Mar 16, 2012 175.42 176.32 175.10 175.53 936,686 +0.12(+0.07%)
Mar 15, 2012 175.58 176.30 173.88 175.41 506,454 -0.32(-0.18%)
Mar 14, 2012 175.80 176.40 174.19 175.73 502,598 -0.07(-0.04%)
Mar 13, 2012 172.49 176.00 171.48 175.80 700,035 +3.65(+2.12%)
Mar 12, 2012 174.16 174.47 171.81 172.15 445,374 -2.32(-1.33%)
Mar 09, 2012 172.21 175.16 171.56 174.47 1,067,589 +2.92(+1.70%)
Mar 08, 2012 166.50 173.09 166.50 171.55 941,127 +6.56(+3.98%)
Mar 07, 2012 165.85 166.46 164.61 164.99 591,883 -0.27(-0.16%)
Mar 06, 2012 165.38 167.21 164.78 165.26 692,809 -1.88(-1.12%)
Mar 05, 2012 167.12 167.49 164.84 167.14 831,951 -0.19(-0.11%)
Mar 02, 2012 167.97 168.73 166.27 167.33 426,234 -0.90(-0.53%)
Mar 01, 2012 166.99 169.53 166.99 168.23 558,788 +0.80(+0.48%)
Feb 29, 2012 167.90 169.79 167.25 167.43 683,125 -0.29(-0.17%)
Feb 28, 2012 168.40 168.80 166.56 167.72 383,806 -0.22(-0.13%)
Feb 27, 2012 166.81 169.70 166.19 167.94 404,594 -0.83(-0.49%)
Feb 24, 2012 167.49 170.88 166.84 168.77 554,884 +1.66(+0.99%)
Feb 23, 2012 167.36 167.44 165.92 167.11 675,965 -0.46(-0.27%)
Feb 22, 2012 166.75 167.63 165.70 167.57 490,993 +0.04(+0.02%)
Feb 21, 2012 168.11 168.80 167.17 167.53 352,103 +0.02(+0.01%)
Feb 17, 2012 167.81 167.99 165.50 167.51 651,334 +0.57(+0.34%)
Feb 16, 2012 168.34 168.62 165.00 166.94 955,479 -1.40(-0.83%)
Feb 15, 2012 171.71 171.71 167.69 168.34 688,376 -1.92(-1.13%)
Feb 14, 2012 170.13 171.24 168.58 170.26 382,598 -0.67(-0.39%)
Feb 13, 2012 170.02 171.11 168.28 170.93 630,194 +2.53(+1.50%)
Feb 10, 2012 169.11 169.52 167.91 168.40 505,067 -1.92(-1.13%)
Feb 09, 2012 171.70 173.24 170.11 170.32 693,460 -1.40(-0.82%)
Feb 08, 2012 169.31 171.97 169.10 171.72 542,215 +2.01(+1.18%)
Feb 07, 2012 169.58 170.47 168.32 169.71 496,356 -0.02(-0.01%)
Feb 06, 2012 170.41 171.98 169.14 169.73 726,596 -2.18(-1.27%)
Feb 03, 2012 168.12 172.51 167.66 171.91 1,001,055 +5.01(+3.00%)
Feb 02, 2012 166.43 167.38 164.82 166.90 621,471 +0.45(+0.27%)
Feb 01, 2012 165.79 168.59 165.41 166.45 757,406 +2.77(+1.69%)
Jan 31, 2012 165.43 165.83 162.07 163.68 934,860 -1.00(-0.61%)
Jan 30, 2012 165.02 165.43 163.58 164.68 791,652 -1.84(-1.10%)
Jan 27, 2012 165.61 168.27 162.38 166.52 1,900,518 +0.18(+0.11%)
Jan 26, 2012 172.70 176.50 166.06 166.34 2,838,237 -9.94(-5.64%)
Jan 25, 2012 173.32 177.63 172.94 176.28 790,071 +2.19(+1.26%)
Jan 24, 2012 174.67 174.69 173.55 174.09 626,512 -1.64(-0.93%)
Jan 23, 2012 177.30 179.47 175.51 175.73 481,278 -1.43(-0.81%)
Jan 20, 2012 177.58 177.58 174.79 177.16 774,699 -0.15(-0.08%)
Jan 19, 2012 175.00 177.56 174.39 177.31 669,360 +2.72(+1.56%)
Jan 18, 2012 172.55 174.80 172.13 174.59 420,570 +1.24(+0.72%)
Jan 17, 2012 172.38 174.55 171.56 173.35 662,076 +2.85(+1.67%)
Jan 13, 2012 171.34 171.56 169.74 170.50 756,399 -1.93(-1.12%)
Jan 12, 2012 174.22 174.43 171.50 172.43 903,711 -1.33(-0.77%)
Jan 11, 2012 175.00 175.00 173.10 173.76 540,524 -1.40(-0.80%)
Jan 10, 2012 171.67 175.50 171.18 175.16 914,565 +4.62(+2.71%)
Jan 09, 2012 170.00 170.56 168.20 170.54 445,477 +0.91(+0.54%)
Jan 06, 2012 168.68 169.93 168.11 169.63 389,624 +0.71(+0.42%)
Jan 05, 2012 168.24 169.48 166.49 168.92 453,674 -0.02(-0.01%)
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.