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 (%)
Sep 28, 2007 148.46 150.00 146.59 147.98 1,038,300 +0.15(+0.10%)
Sep 27, 2007 149.00 149.42 145.04 147.83 937,400 +0.70(+0.48%)
Sep 26, 2007 150.40 151.00 145.91 147.13 1,000,000 -1.96(-1.31%)
Sep 25, 2007 143.33 149.40 142.40 149.09 1,125,700 +4.77(+3.31%)
Sep 24, 2007 147.66 148.24 143.31 144.32 1,179,500 -2.12(-1.45%)
Sep 21, 2007 144.93 147.25 143.98 146.44 1,394,700 +2.41(+1.67%)
Sep 20, 2007 137.92 144.46 137.00 144.03 2,041,200 +7.03(+5.13%)
Sep 19, 2007 138.88 140.47 135.58 137.00 1,275,000 -1.63(-1.18%)
Sep 18, 2007 131.96 139.03 131.75 138.63 1,662,500 +7.71(+5.89%)
Sep 17, 2007 131.30 132.25 130.32 130.92 765,100 -0.79(-0.60%)
Sep 14, 2007 128.80 132.63 127.72 131.71 1,105,100 +1.98(+1.53%)
Sep 13, 2007 131.97 131.97 129.25 129.73 915,600 -1.02(-0.78%)
Sep 12, 2007 132.05 132.50 129.77 130.75 1,044,300 -1.89(-1.42%)
Sep 11, 2007 128.07 134.26 126.73 132.64 1,562,300 +5.18(+4.06%)
Sep 10, 2007 129.07 129.65 124.36 127.46 1,697,200 -0.21(-0.16%)
Sep 07, 2007 129.86 133.00 126.77 127.67 1,549,700 -4.73(-3.57%)
Sep 06, 2007 132.50 133.87 130.27 132.40 846,100 +0.24(+0.18%)
Sep 05, 2007 131.37 132.33 129.22 132.16 1,760,800 -0.57(-0.43%)
Sep 04, 2007 130.94 133.47 130.51 132.73 1,488,900 +2.42(+1.86%)
Aug 31, 2007 131.94 133.27 129.33 130.31 2,057,100 -0.37(-0.28%)
Aug 30, 2007 131.28 132.83 128.67 130.68 1,733,900 -2.61(-1.96%)
Aug 29, 2007 132.85 134.77 132.62 133.29 1,147,500 +1.66(+1.26%)
Aug 28, 2007 137.71 137.97 131.20 131.63 1,317,100 -6.36(-4.61%)
Aug 27, 2007 137.46 139.41 136.13 137.99 910,700 -0.73(-0.53%)
Aug 24, 2007 135.26 138.81 134.30 138.72 1,128,600 +3.99(+2.96%)
Aug 23, 2007 137.42 138.45 133.05 134.73 1,044,600 -1.46(-1.07%)
Aug 22, 2007 132.04 136.72 130.63 136.19 1,244,100 +6.99(+5.41%)
Aug 21, 2007 129.71 131.65 128.02 129.20 1,149,700 -0.93(-0.71%)
Aug 20, 2007 130.00 132.89 126.04 130.13 1,693,900 -1.37(-1.04%)
Aug 17, 2007 122.45 132.78 121.58 131.50 3,107,700 +12.40(+10.41%)
Aug 16, 2007 124.40 122.00 110.82 119.10 4,528,789 -5.30(-4.26%)
Aug 15, 2007 125.67 127.50 123.05 124.40 1,715,416 -2.40(-1.89%)
Aug 14, 2007 132.55 133.41 125.62 126.80 2,124,513 -7.08(-5.29%)
Aug 13, 2007 134.62 137.14 132.09 133.88 1,404,400 -0.74(-0.55%)
Aug 10, 2007 133.00 135.38 119.51 134.62 2,804,409 -2.49(-1.82%)
Aug 09, 2007 143.66 144.00 135.00 137.11 1,932,942 -6.55(-4.56%)
Aug 08, 2007 138.70 144.89 138.68 143.66 1,903,996 +5.01(+3.61%)
Aug 07, 2007 138.04 139.90 135.25 138.65 1,750,400 +0.61(+0.44%)
Aug 06, 2007 137.60 139.11 134.50 138.04 1,670,979 -0.39(-0.28%)
Aug 03, 2007 141.35 142.54 138.24 138.43 1,907,197 -2.32(-1.65%)
Aug 02, 2007 134.73 141.56 134.73 140.75 1,835,705 +4.33(+3.17%)
Aug 01, 2007 137.08 138.15 132.67 136.42 2,000,400 -0.64(-0.47%)
Jul 31, 2007 136.03 140.23 136.79 137.06 1,834,085 +1.03(+0.76%)
Jul 30, 2007 132.80 136.20 132.00 136.03 1,365,138 +4.03(+3.05%)
Jul 27, 2007 133.07 135.24 131.55 132.00 1,299,766 -0.67(-0.51%)
Jul 26, 2007 136.07 136.55 131.35 132.67 1,791,531 -3.40(-2.50%)
Jul 25, 2007 134.88 137.89 132.77 136.07 2,198,490 +4.07(+3.08%)
Jul 24, 2007 141.49 141.50 130.48 132.00 2,325,799 -3.35(-2.48%)
Jul 23, 2007 133.80 136.17 132.84 135.35 1,242,300 +1.55(+1.16%)
Jul 20, 2007 138.51 138.70 131.80 133.80 1,907,900 -4.62(-3.34%)
Jul 19, 2007 134.50 139.66 134.25 138.42 1,418,399 +4.95(+3.71%)
Jul 18, 2007 133.40 134.47 132.16 133.47 755,600 +0.06(+0.04%)
Jul 17, 2007 132.10 134.00 131.48 133.41 1,049,100 +0.97(+0.73%)
Jul 16, 2007 131.27 132.86 131.04 132.44 878,300 +0.68(+0.52%)
Jul 13, 2007 132.08 132.60 130.60 131.76 566,700 +0.11(+0.08%)
Jul 12, 2007 129.10 131.65 128.32 131.65 1,181,200 +3.33(+2.60%)
Jul 11, 2007 127.00 128.38 125.40 128.32 826,700 +1.98(+1.57%)
Jul 10, 2007 128.10 128.70 126.15 126.34 870,100 -1.97(-1.54%)
Jul 09, 2007 129.29 129.34 127.53 128.31 734,952 +0.49(+0.38%)
Jul 06, 2007 127.10 128.21 126.64 127.82 722,800 +0.89(+0.70%)
Jul 05, 2007 125.88 127.03 124.52 126.93 926,200 +2.30(+1.85%)
Jul 03, 2007 125.94 126.77 124.42 124.63 746,000 -0.87(-0.69%)
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.