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 (%)
Jun 29, 2007 118.99 122.18 118.81 121.36 1,445,483 +3.33(+2.82%)
Jun 28, 2007 117.32 118.40 116.44 118.03 1,600,500 +1.11(+0.95%)
Jun 27, 2007 117.49 117.84 115.51 116.92 1,954,200 -0.56(-0.48%)
Jun 26, 2007 118.72 119.67 117.33 117.48 1,290,457 -0.87(-0.74%)
Jun 25, 2007 118.11 119.36 117.12 118.35 1,353,900 +0.25(+0.21%)
Jun 22, 2007 119.64 120.21 117.47 118.10 1,161,200 -1.50(-1.25%)
Jun 21, 2007 118.51 120.21 117.50 119.60 1,492,300 +1.09(+0.92%)
Jun 20, 2007 120.21 120.89 118.50 118.51 874,600 -1.60(-1.33%)
Jun 19, 2007 119.23 120.22 118.93 120.11 1,448,300 +1.62(+1.37%)
Jun 18, 2007 119.44 120.79 118.11 118.49 1,057,000 -1.02(-0.85%)
Jun 15, 2007 120.04 120.62 119.04 119.51 1,463,000 +0.01(+0.01%)
Jun 14, 2007 117.76 119.56 117.14 119.50 1,072,400 +1.74(+1.48%)
Jun 13, 2007 116.30 117.85 115.56 117.76 1,372,300 +2.23(+1.93%)
Jun 12, 2007 117.24 117.54 115.25 115.53 1,111,700 -1.71(-1.46%)
Jun 11, 2007 117.09 118.02 115.63 117.24 982,600 +0.50(+0.43%)
Jun 08, 2007 115.13 116.74 113.18 116.74 1,701,671 +0.96(+0.83%)
Jun 07, 2007 120.14 120.14 115.68 115.78 1,490,893 -3.75(-3.14%)
Jun 06, 2007 120.05 120.20 117.52 119.53 1,603,605 -0.57(-0.47%)
Jun 05, 2007 118.09 120.10 118.09 120.10 1,587,400 +2.04(+1.73%)
Jun 04, 2007 117.44 119.32 117.44 118.06 2,000,300 +0.61(+0.52%)
Jun 01, 2007 121.00 122.29 116.91 117.45 3,398,716 -2.11(-1.76%)
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%)
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.