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 (%)
May 31, 2005 38.67 38.88 38.31 38.87 534,400 +0.15(+0.39%)
May 27, 2005 38.93 39.15 38.62 38.72 240,400 -0.14(-0.37%)
May 26, 2005 38.16 38.90 37.97 38.86 503,300 +0.71(+1.86%)
May 25, 2005 37.92 38.17 37.78 38.15 425,500 +0.23(+0.61%)
May 24, 2005 37.91 38.00 37.64 37.92 391,600 +0.05(+0.15%)
May 23, 2005 37.33 38.01 37.33 37.87 463,900 +0.54(+1.45%)
May 20, 2005 37.52 37.55 37.24 37.33 444,000 -0.19(-0.51%)
May 19, 2005 37.67 37.72 37.20 37.52 424,400 -0.06(-0.17%)
May 18, 2005 37.02 37.69 36.90 37.58 962,800 +0.66(+1.77%)
May 17, 2005 37.01 37.08 36.77 36.92 610,500 -0.03(-0.07%)
May 16, 2005 36.73 37.05 36.58 36.95 942,700 +0.33(+0.89%)
May 13, 2005 37.66 37.94 36.50 36.62 852,500 -0.87(-2.31%)
May 12, 2005 38.15 38.24 37.30 37.49 404,800 -0.56(-1.48%)
May 11, 2005 38.17 38.33 37.83 38.05 706,500 -0.02(-0.05%)
May 10, 2005 37.80 38.65 37.56 38.08 699,600 +0.29(+0.77%)
May 09, 2005 37.80 37.93 37.34 37.78 543,700 +0.14(+0.39%)
May 06, 2005 37.38 37.82 37.14 37.64 788,100 +0.38(+1.02%)
May 05, 2005 37.48 37.70 37.17 37.26 920,300 +0.27(+0.72%)
May 04, 2005 37.74 37.74 36.87 36.99 1,039,000 -0.30(-0.79%)
May 03, 2005 37.85 37.96 36.91 37.29 1,137,500 -0.02(-0.07%)
May 02, 2005 37.30 37.45 36.83 37.31 516,800 +0.48(+1.32%)
Apr 29, 2005 36.93 37.23 36.17 36.83 783,700 -0.01(-0.01%)
Apr 28, 2005 36.77 36.98 36.66 36.84 721,000 +0.09(+0.26%)
Apr 27, 2005 37.12 37.12 36.38 36.74 408,800 -0.50(-1.36%)
Apr 26, 2005 37.58 37.73 37.20 37.24 351,000 -0.80(-2.10%)
Apr 25, 2005 37.59 38.16 37.59 38.05 342,300 +0.52(+1.37%)
Apr 22, 2005 37.77 37.87 36.95 37.53 324,400 -0.33(-0.87%)
Apr 21, 2005 36.83 37.88 36.50 37.86 491,800 +1.45(+3.97%)
Apr 20, 2005 37.58 37.59 36.37 36.41 387,300 -1.16(-3.10%)
Apr 19, 2005 36.98 37.60 36.98 37.58 325,900 +0.73(+1.98%)
Apr 18, 2005 36.41 37.05 36.31 36.85 409,600 +0.41(+1.13%)
Apr 15, 2005 36.44 36.69 36.10 36.44 524,700 -0.01(-0.03%)
Apr 14, 2005 38.12 38.23 36.24 36.45 922,000 -1.69(-4.43%)
Apr 13, 2005 38.50 38.99 38.06 38.14 278,100 -0.60(-1.55%)
Apr 12, 2005 38.80 38.91 37.98 38.74 691,000 -0.23(-0.59%)
Apr 11, 2005 38.99 39.05 38.66 38.97 279,300 -0.03(-0.08%)
Apr 08, 2005 39.25 39.52 38.88 39.00 229,400 -0.19(-0.48%)
Apr 07, 2005 38.99 39.30 38.99 39.19 302,200 +0.20(+0.50%)
Apr 06, 2005 38.60 39.36 38.60 38.99 548,200 +0.50(+1.31%)
Apr 05, 2005 38.20 38.65 38.20 38.49 717,200 +0.58(+1.52%)
Apr 04, 2005 37.88 38.02 37.48 37.91 516,300 -0.09(-0.22%)
Apr 01, 2005 38.51 38.60 37.83 38.00 801,800 -0.51(-1.31%)
Mar 31, 2005 37.97 38.58 37.87 38.51 450,100 +0.52(+1.36%)
Mar 30, 2005 37.17 38.12 37.17 37.99 431,300 +0.91(+2.47%)
Mar 29, 2005 38.02 38.16 37.08 37.08 467,900 -1.07(-2.81%)
Mar 28, 2005 38.02 38.26 38.02 38.15 616,600 +0.13(+0.34%)
Mar 24, 2005 38.17 38.33 38.01 38.02 438,300 -0.17(-0.45%)
Mar 23, 2005 38.34 38.36 37.81 38.19 484,900 -0.15(-0.39%)
Mar 22, 2005 38.05 38.91 38.03 38.34 331,900 +0.23(+0.62%)
Mar 21, 2005 38.45 38.45 37.87 38.10 402,400 -0.38(-0.97%)
Mar 18, 2005 38.31 38.62 38.15 38.48 447,500 +0.29(+0.75%)
Mar 17, 2005 38.45 38.55 38.06 38.19 561,100 -0.27(-0.69%)
Mar 16, 2005 38.45 38.73 38.26 38.45 398,500 -0.36(-0.91%)
Mar 15, 2005 38.88 39.24 38.45 38.81 408,200 -0.06(-0.17%)
Mar 14, 2005 38.95 39.39 38.76 38.88 410,700 +0.16(+0.43%)
Mar 11, 2005 39.03 39.19 38.30 38.71 386,300 -0.06(-0.17%)
Mar 10, 2005 38.92 39.14 38.67 38.77 389,300 -0.18(-0.45%)
Mar 09, 2005 39.01 39.42 38.78 38.95 336,500 -0.01(-0.03%)
Mar 08, 2005 38.98 39.10 38.67 38.96 570,200 +0.09(+0.22%)
Mar 07, 2005 39.80 39.88 38.78 38.88 682,500 -0.32(-0.82%)
Mar 04, 2005 38.45 39.42 38.42 39.20 443,700 +0.93(+2.43%)
Mar 03, 2005 37.98 38.47 37.89 38.27 450,600 +0.29(+0.76%)
Mar 02, 2005 37.44 38.18 37.33 37.98 534,300 +0.54(+1.44%)
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.