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, 2007 119.01 120.42 117.42 119.56 17,146,256 +3.30(+2.84%)
May 30, 2007 115.35 116.26 114.16 116.26 1,302,919 +0.56(+0.48%)
May 29, 2007 115.75 117.53 114.50 115.70 1,350,190 +0.77(+0.67%)
May 25, 2007 114.00 116.49 112.17 114.93 1,418,100 -0.06(-0.05%)
May 24, 2007 117.55 118.89 114.71 114.99 1,488,300 -1.58(-1.36%)
May 23, 2007 115.50 117.19 115.62 116.57 1,113,528 +1.15(+1.00%)
May 22, 2007 116.00 116.35 114.46 115.42 1,165,400 -1.01(-0.87%)
May 21, 2007 114.72 116.85 114.54 116.43 1,433,600 +2.13(+1.86%)
May 18, 2007 114.59 114.92 113.66 114.30 1,042,470 +0.32(+0.28%)
May 17, 2007 114.34 114.41 113.26 113.98 953,700 -1.06(-0.92%)
May 16, 2007 113.40 115.58 113.18 115.04 1,462,700 +2.23(+1.98%)
May 15, 2007 111.36 114.72 110.70 112.81 1,444,400 +1.68(+1.51%)
May 14, 2007 109.99 111.28 109.41 111.13 1,002,100 +0.22(+0.20%)
May 11, 2007 109.22 110.91 108.96 110.91 839,500 +2.45(+2.26%)
May 10, 2007 108.71 111.37 108.02 108.46 1,411,333 -1.95(-1.77%)
May 09, 2007 113.60 114.74 108.66 110.41 2,006,147 -0.59(-0.53%)
May 08, 2007 109.31 111.23 107.08 111.00 1,357,860 +1.73(+1.58%)
May 07, 2007 108.58 110.15 108.58 109.27 770,600 +1.17(+1.08%)
May 04, 2007 107.77 108.41 107.00 108.10 625,206 +0.33(+0.31%)
May 03, 2007 107.62 108.90 106.89 107.77 953,191 +0.76(+0.71%)
May 02, 2007 104.26 107.50 104.02 107.01 805,382 +3.01(+2.89%)
May 01, 2007 103.98 105.00 103.12 104.00 673,550 -0.11(-0.11%)
Apr 30, 2007 105.90 106.95 103.84 104.11 661,720 -1.27(-1.21%)
Apr 27, 2007 105.30 106.42 104.25 105.38 702,001 +0.58(+0.55%)
Apr 26, 2007 104.75 105.50 103.65 104.80 541,400 +0.23(+0.22%)
Apr 25, 2007 105.21 106.00 103.83 104.57 688,012 -0.51(-0.49%)
Apr 24, 2007 104.21 105.50 103.90 105.08 946,099 +1.22(+1.17%)
Apr 23, 2007 102.58 104.48 102.20 103.86 634,640 +1.78(+1.74%)
Apr 20, 2007 101.89 103.77 101.30 102.08 966,797 +1.06(+1.05%)
Apr 19, 2007 102.85 102.85 100.29 101.02 1,182,450 -1.89(-1.84%)
Apr 18, 2007 102.25 103.26 101.56 102.91 778,100 +0.46(+0.45%)
Apr 17, 2007 103.06 103.45 101.59 102.45 1,213,400 -0.30(-0.29%)
Apr 16, 2007 103.30 104.45 102.59 102.75 1,462,600 +0.06(+0.06%)
Apr 13, 2007 105.02 105.44 101.32 102.69 1,521,400 -2.06(-1.97%)
Apr 12, 2007 104.80 105.13 103.76 104.75 785,886 -0.24(-0.23%)
Apr 11, 2007 106.76 107.25 104.08 104.99 906,630 -1.58(-1.48%)
Apr 10, 2007 106.59 107.10 106.06 106.57 528,000 +0.28(+0.26%)
Apr 09, 2007 107.46 107.64 105.51 106.29 835,500 -0.62(-0.58%)
Apr 05, 2007 106.90 107.20 105.56 106.91 543,200 -0.24(-0.22%)
Apr 04, 2007 104.00 107.66 104.00 107.15 685,200 +1.46(+1.38%)
Apr 03, 2007 104.26 106.97 104.26 105.69 930,100 +1.82(+1.75%)
Apr 02, 2007 103.10 104.19 102.60 103.87 1,113,400 -0.18(-0.17%)
Mar 30, 2007 104.50 105.80 103.49 104.05 788,400 -0.18(-0.17%)
Mar 29, 2007 103.88 104.58 103.20 104.23 1,047,100 +0.35(+0.34%)
Mar 28, 2007 104.02 104.49 103.32 103.88 1,187,400 -0.92(-0.88%)
Mar 27, 2007 103.35 104.89 102.52 104.80 984,400 +0.97(+0.93%)
Mar 26, 2007 103.90 104.37 102.01 103.83 871,500 +0.07(+0.07%)
Mar 23, 2007 103.93 104.67 103.51 103.76 692,200 -0.06(-0.06%)
Mar 22, 2007 103.84 104.31 102.82 103.82 892,006 -0.02(-0.02%)
Mar 21, 2007 101.95 103.99 100.70 103.84 1,123,644 +1.81(+1.77%)
Mar 20, 2007 101.40 102.03 100.18 102.03 771,100 +0.83(+0.82%)
Mar 19, 2007 101.00 101.69 99.54 101.20 797,703 +1.36(+1.36%)
Mar 16, 2007 100.25 101.69 99.75 99.84 1,171,900 -0.13(-0.13%)
Mar 15, 2007 98.21 100.33 98.20 99.97 1,395,502 +1.80(+1.83%)
Mar 14, 2007 97.30 98.66 95.56 98.17 1,423,869 +1.12(+1.15%)
Mar 13, 2007 97.67 97.75 96.50 97.05 1,367,500 -0.62(-0.63%)
Mar 12, 2007 96.96 97.82 96.82 97.67 1,236,500 +0.97(+1.00%)
Mar 09, 2007 96.45 97.58 95.95 96.70 855,800 +1.45(+1.52%)
Mar 08, 2007 94.85 96.62 94.15 95.25 1,181,600 +1.67(+1.78%)
Mar 07, 2007 92.18 94.02 91.14 93.58 1,064,100 +1.37(+1.49%)
Mar 06, 2007 90.48 92.75 90.25 92.21 720,900 +2.14(+2.38%)
Mar 05, 2007 89.60 91.34 88.75 90.07 964,300 -0.53(-0.58%)
Mar 02, 2007 91.29 92.65 90.36 90.60 1,055,900 -0.67(-0.73%)
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.