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 (%)
Oct 31, 2008 64.97 66.57 63.09 64.81 1,813,338 -0.55(-0.84%)
Oct 30, 2008 63.68 66.33 60.92 65.36 2,820,944 +4.01(+6.54%)
Oct 29, 2008 53.80 64.35 53.60 61.35 5,627,338 +7.49(+13.91%)
Oct 28, 2008 50.87 53.90 48.03 53.86 4,556,247 +6.63(+14.04%)
Oct 27, 2008 51.19 52.09 47.23 47.23 2,631,023 -5.06(-9.68%)
Oct 25, 2008 50.25 55.06 48.00 52.29 0 +0.00(+0.00%)
Oct 24, 2008 50.25 55.06 48.00 52.29 2,681,334 -2.71(-4.93%)
Oct 23, 2008 55.59 56.18 50.67 55.00 2,724,832 -0.27(-0.49%)
Oct 22, 2008 56.99 56.99 53.04 55.27 2,388,716 -3.40(-5.80%)
Oct 21, 2008 60.87 62.17 58.57 58.67 2,310,863 -3.83(-6.13%)
Oct 20, 2008 58.14 63.23 58.03 62.50 2,068,504 +4.48(+7.72%)
Oct 17, 2008 59.09 60.91 57.00 58.02 2,915,065 -2.64(-4.35%)
Oct 16, 2008 57.01 61.24 54.18 60.66 2,917,739 +4.02(+7.10%)
Oct 15, 2008 62.77 63.06 56.27 56.64 1,754,913 -6.30(-10.01%)
Oct 14, 2008 68.01 69.00 61.00 62.94 2,496,446 -1.22(-1.90%)
Oct 13, 2008 56.69 64.16 56.03 64.16 1,768,618 +10.01(+18.49%)
Oct 10, 2008 56.70 61.29 53.20 54.15 3,112,475 -4.30(-7.36%)
Oct 09, 2008 63.06 65.33 57.90 58.45 1,700,207 -3.99(-6.39%)
Oct 08, 2008 61.00 65.26 60.77 62.44 3,192,600 -1.30(-2.04%)
Oct 07, 2008 66.97 69.50 63.52 63.74 1,956,796 -2.45(-3.70%)
Oct 06, 2008 69.04 69.04 63.33 66.19 2,906,892 -4.42(-6.26%)
Oct 04, 2008 71.78 73.50 70.15 70.61 0 +0.00(+0.00%)
Oct 03, 2008 71.78 73.50 70.15 70.61 0 +0.60(+0.86%)
Oct 02, 2008 75.70 76.35 69.53 70.01 1,788,367 -6.53(-8.53%)
Oct 01, 2008 77.67 78.15 73.87 76.54 1,904,863 -2.24(-2.84%)
Sep 30, 2008 79.92 80.33 76.41 78.78 2,514,092 +1.04(+1.34%)
Sep 29, 2008 79.74 80.47 76.30 77.74 2,829,416 -3.64(-4.47%)
Sep 27, 2008 81.00 81.64 79.56 81.38 0 +0.00(+0.00%)
Sep 26, 2008 81.00 81.64 79.56 81.38 0 -1.26(-1.52%)
Sep 25, 2008 84.00 85.05 82.05 82.64 2,317,094 -1.45(-1.72%)
Sep 24, 2008 82.58 84.98 81.20 84.09 1,917,939 +2.04(+2.49%)
Sep 23, 2008 84.09 85.67 81.51 82.05 1,496,690 -1.92(-2.29%)
Sep 22, 2008 87.74 87.74 83.97 83.97 1,647,769 -4.43(-5.01%)
Sep 19, 2008 92.01 94.86 81.46 88.40 0 +0.33(+0.37%)
Sep 18, 2008 89.84 92.07 77.17 88.07 4,098,573 -0.56(-0.63%)
Sep 17, 2008 96.22 97.00 87.67 88.63 3,455,101 -9.90(-10.05%)
Sep 16, 2008 96.99 100.00 94.60 98.53 1,982,628 +0.07(+0.07%)
Sep 15, 2008 99.84 101.10 98.36 98.46 1,435,871 -4.59(-4.45%)
Sep 12, 2008 98.84 103.25 98.84 103.05 1,559,316 +3.06(+3.06%)
Sep 11, 2008 97.66 100.92 96.25 99.99 1,389,998 +1.23(+1.25%)
Sep 10, 2008 98.06 99.73 96.60 98.76 1,640,583 +1.47(+1.51%)
Sep 09, 2008 98.69 101.01 97.08 97.29 1,687,587 -1.74(-1.76%)
Sep 08, 2008 101.20 101.54 96.41 99.03 2,103,791 +0.89(+0.91%)
Sep 06, 2008 96.87 98.83 96.31 98.14 0 +0.00(+0.00%)
Sep 05, 2008 96.87 98.83 96.31 98.14 0 +0.25(+0.26%)
Sep 04, 2008 101.34 101.99 96.52 97.89 2,411,395 -3.47(-3.42%)
Sep 03, 2008 102.45 103.84 100.00 101.36 1,377,075 -1.70(-1.65%)
Sep 02, 2008 103.82 108.21 101.83 103.06 1,166,775 -0.20(-0.19%)
Aug 30, 2008 103.47 104.33 102.80 103.26 0 +0.00(+0.00%)
Aug 29, 2008 103.47 104.33 102.80 103.26 0 -0.97(-0.93%)
Aug 28, 2008 100.98 104.53 100.51 104.23 1,791,161 +4.49(+4.50%)
Aug 27, 2008 98.02 99.77 97.74 99.74 681,438 +1.40(+1.42%)
Aug 26, 2008 96.94 98.55 96.49 98.34 873,326 +0.63(+0.64%)
Aug 25, 2008 99.64 99.64 96.00 97.71 833,490 -1.96(-1.97%)
Aug 23, 2008 98.31 100.58 97.95 99.67 0 +0.00(+0.00%)
Aug 22, 2008 98.31 100.58 97.95 99.67 0 +1.62(+1.65%)
Aug 21, 2008 97.77 98.49 96.65 98.05 1,049,502 -0.33(-0.34%)
Aug 20, 2008 100.23 100.23 97.39 98.38 1,610,370 -0.63(-0.64%)
Aug 19, 2008 99.82 100.93 98.59 99.01 1,782,390 -1.38(-1.37%)
Aug 18, 2008 100.37 102.06 99.21 100.39 1,439,732 +0.68(+0.68%)
Aug 16, 2008 97.00 100.10 97.00 99.71 0 +0.00(+0.00%)
Aug 15, 2008 97.00 100.10 97.00 99.71 0 +0.84(+0.85%)
Aug 14, 2008 94.58 99.35 94.21 98.87 1,772,258 +2.70(+2.81%)
Aug 13, 2008 96.63 96.63 94.38 96.17 941,053 -0.63(-0.65%)
Aug 12, 2008 97.60 98.22 95.98 96.80 1,097,993 -1.37(-1.40%)
Aug 11, 2008 99.25 99.27 97.01 98.17 989,172 -1.14(-1.15%)
Aug 08, 2008 94.23 100.25 94.04 99.31 1,349,466 +4.83(+5.11%)
Aug 07, 2008 96.49 96.93 93.66 94.48 871,894 -2.89(-2.97%)
Aug 06, 2008 96.43 98.02 95.38 97.37 948,821 -0.25(-0.26%)
Aug 05, 2008 91.92 97.62 91.28 97.62 1,645,295 +5.91(+6.44%)
Aug 04, 2008 92.55 93.16 91.15 91.71 914,970 -1.05(-1.13%)
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.