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 (%)
Jul 31, 2003 15.80 16.34 15.79 16.12 353,700 +0.28(+1.77%)
Jul 30, 2003 15.78 15.85 15.63 15.85 531,600 +0.05(+0.32%)
Jul 29, 2003 16.07 16.07 15.70 15.79 449,600 -0.26(-1.62%)
Jul 28, 2003 16.06 16.30 15.93 16.05 367,200 -0.06(-0.37%)
Jul 25, 2003 15.90 16.14 15.90 16.11 651,200 +0.29(+1.83%)
Jul 24, 2003 16.20 16.38 15.77 15.82 320,000 -0.41(-2.56%)
Jul 23, 2003 16.31 16.34 16.05 16.24 451,500 +0.02(+0.12%)
Jul 22, 2003 16.10 16.27 16.05 16.22 555,600 +0.12(+0.75%)
Jul 21, 2003 16.25 16.25 16.07 16.10 651,700 -0.21(-1.32%)
Jul 18, 2003 15.81 16.43 15.81 16.32 252,700 +0.49(+3.10%)
Jul 17, 2003 15.82 15.90 15.73 15.82 294,200 -0.08(-0.47%)
Jul 16, 2003 15.97 16.07 15.62 15.90 664,400 -0.12(-0.75%)
Jul 15, 2003 16.45 16.59 15.99 16.02 488,900 -0.48(-2.91%)
Jul 14, 2003 16.30 16.59 16.25 16.50 265,600 +0.15(+0.92%)
Jul 11, 2003 16.05 16.35 16.05 16.35 242,400 +0.28(+1.71%)
Jul 10, 2003 16.23 16.23 15.93 16.07 222,400 -0.20(-1.23%)
Jul 09, 2003 16.25 16.30 16.05 16.27 287,000 -0.04(-0.25%)
Jul 08, 2003 16.10 16.34 15.90 16.32 192,900 +0.24(+1.46%)
Jul 07, 2003 16.18 16.20 15.98 16.08 1,643,800 -0.10(-0.62%)
Jul 03, 2003 16.05 16.23 16.00 16.18 250,800 +0.13(+0.84%)
Jul 02, 2003 15.57 16.05 15.55 16.05 288,000 +0.47(+3.02%)
Jul 01, 2003 15.45 15.60 15.25 15.57 552,900 +0.02(+0.16%)
Jun 30, 2003 15.35 15.72 15.35 15.55 261,000 +0.27(+1.77%)
Jun 27, 2003 15.23 15.38 15.23 15.28 146,100 +0.04(+0.30%)
Jun 26, 2003 15.20 15.37 15.11 15.23 147,800 +0.01(+0.10%)
Jun 25, 2003 14.97 15.28 14.97 15.22 280,100 +0.25(+1.64%)
Jun 24, 2003 14.97 15.04 14.75 14.97 191,700 -0.05(-0.37%)
Jun 23, 2003 15.45 15.45 14.90 15.03 155,500 -0.46(-2.94%)
Jun 20, 2003 15.22 15.53 15.22 15.48 181,700 +0.18(+1.21%)
Jun 19, 2003 15.45 15.59 15.24 15.30 208,000 -0.17(-1.13%)
Jun 18, 2003 15.53 15.53 15.38 15.47 188,700 -0.10(-0.64%)
Jun 17, 2003 15.30 15.59 15.12 15.57 212,000 +0.29(+1.90%)
Jun 16, 2003 15.12 15.30 15.10 15.29 220,900 +0.18(+1.16%)
Jun 13, 2003 15.25 15.36 14.91 15.11 146,900 -0.17(-1.11%)
Jun 12, 2003 15.20 15.28 15.05 15.28 177,900 +0.10(+0.69%)
Jun 11, 2003 14.93 15.18 14.77 15.18 237,800 +0.28(+1.85%)
Jun 10, 2003 14.77 14.96 14.75 14.90 224,300 +0.14(+0.95%)
Jun 09, 2003 15.12 15.15 14.73 14.76 225,200 -0.44(-2.89%)
Jun 06, 2003 15.60 15.74 15.14 15.20 162,600 -0.29(-1.90%)
Jun 05, 2003 14.88 15.55 14.87 15.49 339,400 +0.61(+4.10%)
Jun 04, 2003 14.75 14.94 14.70 14.88 183,900 +0.07(+0.47%)
Jun 03, 2003 14.60 15.01 14.43 14.81 384,400 +0.20(+1.33%)
Jun 02, 2003 14.62 14.86 14.45 14.62 627,300 -0.01(-0.03%)
May 30, 2003 14.44 14.65 14.44 14.62 269,700 +0.22(+1.56%)
May 29, 2003 14.45 14.56 14.31 14.40 225,000 -0.07(-0.48%)
May 28, 2003 14.68 14.69 14.38 14.47 250,600 -0.24(-1.66%)
May 27, 2003 14.29 14.71 14.27 14.71 171,800 +0.30(+2.12%)
May 23, 2003 14.32 14.46 14.19 14.41 216,700 +0.06(+0.42%)
May 22, 2003 14.50 14.50 14.35 14.35 440,800 -0.30(-2.08%)
May 21, 2003 14.39 14.68 14.21 14.65 268,900 +0.27(+1.91%)
May 20, 2003 14.57 14.57 14.28 14.38 176,600 -0.19(-1.34%)
May 19, 2003 14.90 14.95 14.57 14.57 250,000 -0.45(-3.00%)
May 16, 2003 15.15 15.23 14.88 15.03 266,100 -0.17(-1.15%)
May 15, 2003 14.83 15.32 14.83 15.20 811,800 +0.29(+1.91%)
May 14, 2003 15.00 15.05 14.78 14.91 227,900 -0.21(-1.39%)
May 13, 2003 14.75 15.17 14.64 15.12 541,300 +0.22(+1.51%)
May 12, 2003 14.57 15.02 14.57 14.90 226,400 +0.29(+2.02%)
May 09, 2003 14.23 14.61 14.22 14.61 236,600 +0.42(+2.96%)
May 08, 2003 14.35 14.35 14.07 14.19 208,600 -0.21(-1.49%)
May 07, 2003 14.20 14.62 14.12 14.40 302,300 +0.12(+0.84%)
May 06, 2003 13.78 14.46 13.78 14.28 333,100 +0.51(+3.70%)
May 05, 2003 13.88 13.88 13.57 13.77 255,700 -0.08(-0.58%)
May 02, 2003 13.60 13.96 13.60 13.85 264,300 +0.23(+1.73%)
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.