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, 2013 251.65 254.95 250.94 253.45 750,995 +1.39(+0.55%)
Oct 30, 2013 255.02 256.32 249.93 252.06 915,230 -2.91(-1.14%)
Oct 29, 2013 254.10 255.13 251.50 254.97 557,161 +1.28(+0.50%)
Oct 28, 2013 254.27 255.87 251.68 253.69 549,131 -1.12(-0.44%)
Oct 25, 2013 256.45 257.80 253.65 254.81 918,872 -1.62(-0.63%)
Oct 24, 2013 249.99 263.52 248.56 256.43 1,474,024 +10.27(+4.17%)
Oct 23, 2013 242.39 246.45 241.38 246.16 785,260 +3.75(+1.55%)
Oct 22, 2013 242.89 243.96 240.35 242.41 382,207 +0.51(+0.21%)
Oct 21, 2013 243.87 243.87 241.24 241.90 548,676 -1.44(-0.59%)
Oct 18, 2013 241.87 243.44 240.57 243.34 738,402 +1.76(+0.73%)
Oct 17, 2013 239.04 241.87 238.66 241.58 688,867 +1.78(+0.74%)
Oct 16, 2013 239.76 241.63 238.55 239.80 591,615 +1.75(+0.74%)
Oct 15, 2013 240.44 241.70 237.67 238.05 1,048,852 -3.46(-1.43%)
Oct 14, 2013 238.50 241.87 236.78 241.51 432,129 +1.52(+0.63%)
Oct 11, 2013 237.77 240.05 236.37 239.99 494,258 +1.37(+0.57%)
Oct 10, 2013 234.00 238.69 233.95 238.62 496,940 +8.71(+3.79%)
Oct 09, 2013 233.13 234.07 228.48 229.91 646,673 -2.90(-1.25%)
Oct 08, 2013 233.92 235.45 232.52 232.81 741,952 -1.48(-0.63%)
Oct 07, 2013 232.10 236.28 231.62 234.29 625,667 +0.40(+0.17%)
Oct 04, 2013 231.40 234.38 230.41 233.89 470,924 +2.57(+1.11%)
Oct 03, 2013 230.30 232.69 227.67 231.32 819,939 +1.17(+0.51%)
Oct 02, 2013 231.12 231.63 227.41 230.15 654,477 -2.06(-0.89%)
Oct 01, 2013 227.44 233.42 227.44 232.21 632,099 +4.97(+2.19%)
Sep 30, 2013 226.39 228.95 225.00 227.24 689,368 -0.85(-0.37%)
Sep 27, 2013 227.67 228.92 226.90 228.09 606,204 -1.89(-0.82%)
Sep 26, 2013 228.48 231.03 228.14 229.98 788,730 +1.97(+0.86%)
Sep 25, 2013 229.50 229.73 227.64 228.01 342,439 -1.98(-0.86%)
Sep 24, 2013 229.30 232.29 227.89 229.99 801,224 +1.38(+0.60%)
Sep 23, 2013 232.22 233.15 228.50 228.61 841,050 -3.58(-1.54%)
Sep 20, 2013 235.41 235.41 231.99 232.19 790,614 -3.22(-1.37%)
Sep 19, 2013 238.33 238.33 234.79 235.41 701,473 -1.73(-0.73%)
Sep 18, 2013 236.87 237.74 233.32 237.14 619,390 +0.05(+0.02%)
Sep 17, 2013 234.35 237.17 233.59 237.09 546,215 +2.74(+1.17%)
Sep 16, 2013 234.03 234.54 232.77 234.35 657,399 +2.12(+0.91%)
Sep 13, 2013 230.00 232.35 227.88 232.23 839,093 +2.17(+0.94%)
Sep 12, 2013 228.30 230.86 228.21 230.06 962,241 +1.43(+0.63%)
Sep 11, 2013 226.10 228.63 224.12 228.63 811,547 +4.38(+1.95%)
Sep 10, 2013 224.32 225.75 223.00 224.25 475,758 +1.66(+0.75%)
Sep 09, 2013 221.08 222.98 220.54 222.59 686,212 +2.79(+1.27%)
Sep 06, 2013 217.43 220.52 214.87 219.80 1,114,428 +2.81(+1.29%)
Sep 05, 2013 217.43 217.79 215.61 216.99 358,127 -0.79(-0.36%)
Sep 04, 2013 213.76 218.81 213.16 217.78 622,114 +3.92(+1.83%)
Sep 03, 2013 212.80 215.73 212.56 213.86 658,658 +2.62(+1.24%)
Aug 30, 2013 213.62 213.67 210.79 211.24 415,280 -2.33(-1.09%)
Aug 29, 2013 212.00 216.78 211.20 213.57 567,393 +1.18(+0.56%)
Aug 28, 2013 211.90 214.18 211.61 212.39 562,523 +0.28(+0.13%)
Aug 27, 2013 214.34 214.93 211.83 212.11 766,123 -4.14(-1.91%)
Aug 26, 2013 217.95 219.25 216.09 216.25 390,279 -1.91(-0.88%)
Aug 23, 2013 219.38 219.58 217.26 218.16 618,322 -1.22(-0.56%)
Aug 22, 2013 216.99 220.10 216.15 219.38 695,638 +4.30(+2.00%)
Aug 21, 2013 215.29 217.41 214.83 215.08 597,252 -0.85(-0.39%)
Aug 20, 2013 217.38 217.80 215.70 215.93 491,087 -1.46(-0.67%)
Aug 19, 2013 216.35 219.38 215.51 217.39 422,831 +0.45(+0.21%)
Aug 16, 2013 217.03 218.96 216.65 216.94 479,997 -0.64(-0.29%)
Aug 15, 2013 218.01 220.62 217.49 217.58 530,824 -1.93(-0.88%)
Aug 14, 2013 219.88 219.96 218.29 219.51 417,479 -0.53(-0.24%)
Aug 13, 2013 216.53 220.25 215.45 220.04 612,997 +3.86(+1.79%)
Aug 12, 2013 218.15 218.15 215.27 216.18 944,487 -2.36(-1.08%)
Aug 09, 2013 220.80 221.34 218.34 218.54 939,211 -2.28(-1.03%)
Aug 08, 2013 221.40 223.03 220.68 220.82 605,452 -0.14(-0.06%)
Aug 07, 2013 221.00 223.07 219.20 220.96 509,261 -0.97(-0.44%)
Aug 06, 2013 219.69 224.49 219.69 221.93 420,439 -2.86(-1.27%)
Aug 05, 2013 223.84 225.67 222.99 224.79 331,426 +0.79(+0.35%)
Aug 02, 2013 224.34 225.29 222.20 224.00 1,026,390 -0.56(-0.25%)
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.