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 (%)
Feb 27, 2015 216.61 217.80 215.91 216.30 920,148 -0.80(-0.37%)
Feb 26, 2015 218.56 217.10 1,741,807 +5.46(+2.58%)
Feb 25, 2015 215.00 215.19 210.89 211.64 1,001,854 -3.49(-1.62%)
Feb 24, 2015 212.88 215.64 212.88 215.13 773,031 +1.15(+0.54%)
Feb 23, 2015 216.00 216.32 213.35 213.98 1,151,519 -5.63(-2.56%)
Feb 20, 2015 214.93 219.61 214.28 219.61 1,645,147 +5.41(+2.53%)
Feb 19, 2015 210.82 214.35 210.00 214.20 1,031,084 +3.23(+1.53%)
Feb 18, 2015 205.99 211.51 205.78 210.97 1,228,870 +5.33(+2.59%)
Feb 17, 2015 204.65 206.45 204.43 205.64 754,496 +0.10(+0.05%)
Feb 13, 2015 205.54 205.54 205.54 0 +1.37(+0.67%)
Feb 12, 2015 204.05 206.19 203.64 204.17 995,252 +1.05(+0.52%)
Feb 11, 2015 201.45 203.88 201.15 203.12 835,390 +1.61(+0.80%)
Feb 10, 2015 202.67 202.83 200.95 201.51 799,009 -0.01(-0.00%)
Feb 09, 2015 203.00 203.83 200.60 201.52 1,219,390 -2.29(-1.12%)
Feb 06, 2015 205.53 206.70 203.04 203.81 1,199,997 -1.14(-0.56%)
Feb 05, 2015 206.04 206.38 203.99 204.95 1,072,716 +0.21(+0.10%)
Feb 04, 2015 207.94 208.71 204.04 204.74 1,877,099 -3.57(-1.71%)
Feb 03, 2015 206.38 209.34 206.00 208.31 1,297,479 +2.25(+1.09%)
Feb 02, 2015 200.82 206.72 200.44 206.06 1,437,959 +5.96(+2.98%)
Jan 30, 2015 201.13 203.36 200.00 200.10 1,805,846 -2.52(-1.24%)
Jan 29, 2015 202.00 203.74 200.82 202.62 2,275,663 -0.24(-0.12%)
Jan 28, 2015 205.81 207.00 202.59 202.86 1,924,628 -1.27(-0.62%)
Jan 27, 2015 204.40 205.17 201.72 204.13 2,390,272 -1.86(-0.90%)
Jan 26, 2015 207.94 208.97 205.20 205.99 1,907,781 -1.86(-0.89%)
Jan 23, 2015 207.25 209.83 203.11 207.85 3,442,576 -1.06(-0.51%)
Jan 22, 2015 203.49 212.89 201.06 208.91 5,202,949 +0.16(+0.08%)
Jan 21, 2015 210.60 211.62 206.65 208.75 2,153,361 +3.51(+1.71%)
Jan 20, 2015 201.60 206.32 200.12 205.24 3,342,202 +5.61(+2.81%)
Jan 16, 2015 186.70 202.00 186.17 199.63 14,398,933 -20.09(-9.14%)
Jan 15, 2015 222.96 218.58 219.72 1,101,686 -3.24(-1.45%)
Jan 14, 2015 224.41 225.50 220.96 222.96 943,933 -3.95(-1.74%)
Jan 13, 2015 226.91 979,052 +1.16(+0.51%)
Jan 12, 2015 229.19 229.50 224.12 225.75 979,828 -3.80(-1.66%)
Jan 09, 2015 230.70 231.32 228.63 229.55 1,169,822 -1.28(-0.55%)
Jan 08, 2015 230.03 232.84 229.58 230.83 1,059,989 +1.08(+0.47%)
Jan 07, 2015 232.46 234.05 227.47 229.75 1,250,050 -1.23(-0.53%)
Jan 06, 2015 232.97 234.98 229.86 230.98 1,047,441 -2.38(-1.02%)
Jan 05, 2015 236.34 238.03 232.09 233.36 771,646 -5.08(-2.13%)
Jan 02, 2015 242.09 242.20 236.76 238.44 488,756 -2.44(-1.01%)
Dec 31, 2014 240.88 240.88 240.88 0 -0.90(-0.37%)
Dec 30, 2014 241.50 242.08 239.97 241.78 594,413 -0.12(-0.05%)
Dec 29, 2014 240.39 242.55 239.79 241.90 284,771 +0.64(+0.27%)
Dec 26, 2014 241.66 242.44 240.64 241.26 314,776 -0.03(-0.01%)
Dec 24, 2014 241.29 241.29 241.29 0 +0.29(+0.12%)
Dec 23, 2014 240.00 241.67 239.49 241.00 647,013 +1.54(+0.64%)
Dec 22, 2014 237.33 239.49 237.33 239.46 662,550 +2.46(+1.04%)
Dec 19, 2014 237.59 238.50 236.42 237.00 1,161,210 +0.50(+0.21%)
Dec 18, 2014 238.11 238.11 234.68 236.50 970,982 +2.80(+1.20%)
Dec 17, 2014 229.56 234.65 227.68 233.70 1,335,696 +4.13(+1.80%)
Dec 16, 2014 233.21 229.50 229.57 1,053,203 -1.14(-0.49%)
Dec 15, 2014 230.98 232.97 230.55 230.71 886,720 +0.51(+0.22%)
Dec 12, 2014 231.80 231.94 229.87 230.20 1,250,337 -2.68(-1.15%)
Dec 11, 2014 235.76 236.09 232.24 232.88 1,073,219 -2.02(-0.86%)
Dec 10, 2014 241.03 241.92 234.76 234.90 1,084,425 -6.99(-2.89%)
Dec 09, 2014 240.00 241.96 237.51 241.89 627,566 -0.84(-0.35%)
Dec 08, 2014 242.17 245.05 241.21 242.73 1,029,834 +0.03(+0.01%)
Dec 05, 2014 242.21 242.78 241.93 242.70 575,451 +0.46(+0.19%)
Dec 04, 2014 240.10 242.36 239.88 242.24 912,025 +1.97(+0.82%)
Dec 03, 2014 236.59 240.52 236.29 240.27 739,674 +4.36(+1.85%)
Dec 02, 2014 236.32 237.17 234.88 235.91 812,628 -0.06(-0.03%)
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.